Closing price on 6/28/2022
|
|
Open |
59.70 |
High |
59.90 |
Low |
59.70 |
Volume |
1,100 |
Split-adjusted Price |
56.59 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2022
|
+0.40 / +0.67%
|
59.70
|
59.90
|
59.70
|
59.90
|
59.83
|
56.59
|
1,100
|
|
6/27/2022
|
+2.50 / +4.39%
|
58.40
|
60.00
|
56.50
|
59.50
|
59.28
|
56.22
|
3,900
|
|
6/24/2022
|
-2.30 / -3.88%
|
56.10
|
57.20
|
56.10
|
57.00
|
56.94
|
53.85
|
1,200
|
|
6/23/2022
|
0.00 / 0.00%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
56.03
|
0
|
|
6/22/2022
|
-0.50 / -0.84%
|
57.10
|
59.30
|
57.10
|
59.30
|
58.23
|
56.03
|
400
|
|
6/21/2022
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
56.50
|
0
|
|
6/20/2022
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
56.50
|
0
|
|
6/17/2022
|
-0.20 / -0.33%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
56.50
|
500
|
|
6/16/2022
|
+3.90 / +6.95%
|
59.90
|
60.00
|
59.80
|
60.00
|
59.97
|
56.69
|
2,200
|
|
6/15/2022
|
-3.70 / -6.19%
|
58.00
|
59.50
|
56.10
|
56.10
|
56.41
|
53.00
|
2,400
|
|
6/14/2022
|
0.00 / 0.00%
|
59.70
|
60.00
|
55.50
|
59.80
|
59.19
|
56.50
|
9,200
|
|
6/13/2022
|
-0.20 / -0.33%
|
60.00
|
60.00
|
57.30
|
59.80
|
59.15
|
56.50
|
3,700
|
|
6/10/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
56.69
|
300
|
|
6/9/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
56.69
|
200
|
|
6/8/2022
|
+0.20 / +0.33%
|
59.70
|
60.00
|
59.70
|
60.00
|
59.98
|
56.69
|
2,000
|
|
6/7/2022
|
-0.20 / -0.33%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
56.50
|
400
|
|
6/6/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
56.69
|
0
|
|
6/3/2022
|
-1.00 / -1.64%
|
59.30
|
60.00
|
59.20
|
60.00
|
59.49
|
56.69
|
1,500
|
|
6/2/2022
|
-0.10 / -0.16%
|
60.00
|
61.00
|
59.00
|
61.00
|
59.94
|
57.63
|
6,400
|
|
6/1/2022
|
+1.90 / +3.21%
|
61.90
|
61.90
|
58.20
|
61.10
|
59.43
|
57.73
|
600
|
|
5/31/2022
|
-2.20 / -3.58%
|
61.00
|
61.30
|
59.20
|
59.20
|
60.84
|
55.93
|
8,104
|
|
5/30/2022
|
+1.40 / +2.33%
|
60.00
|
61.50
|
60.00
|
61.40
|
61.29
|
58.01
|
12,400
|
|
5/27/2022
|
+1.00 / +1.69%
|
59.20
|
60.00
|
59.00
|
60.00
|
59.50
|
56.69
|
3,000
|
|
5/26/2022
|
-1.00 / -1.67%
|
60.00
|
61.00
|
59.00
|
59.00
|
59.38
|
55.74
|
4,500
|
|
5/25/2022
|
-0.50 / -0.81%
|
61.00
|
61.00
|
59.00
|
61.00
|
60.00
|
56.69
|
15,200
|
|
5/24/2022
|
+1.50 / +2.50%
|
61.00
|
62.00
|
61.00
|
61.50
|
61.57
|
57.15
|
13,500
|
|
5/23/2022
|
-1.00 / -1.64%
|
61.00
|
63.00
|
58.00
|
60.00
|
60.69
|
55.76
|
31,700
|
|
5/20/2022
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
56.69
|
0
|
|
5/19/2022
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
56.69
|
0
|
|
5/18/2022
|
+2.00 / +3.39%
|
60.90
|
63.50
|
60.90
|
61.00
|
61.83
|
56.69
|
2,700
|
|
|