Closing price on 7/19/2022
|
|
Open |
58.60 |
High |
61.00 |
Low |
58.60 |
Volume |
11,100 |
Split-adjusted Price |
57.63 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2022
|
+2.40 / +4.10%
|
58.60
|
61.00
|
58.60
|
61.00
|
60.48
|
57.63
|
11,100
|
|
7/18/2022
|
-1.30 / -2.17%
|
58.00
|
59.40
|
58.00
|
58.60
|
58.48
|
55.37
|
4,400
|
|
7/15/2022
|
0.00 / 0.00%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
56.59
|
0
|
|
7/14/2022
|
0.00 / 0.00%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
56.59
|
0
|
|
7/13/2022
|
0.00 / 0.00%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
56.59
|
0
|
|
7/12/2022
|
0.00 / 0.00%
|
59.60
|
61.00
|
57.30
|
59.90
|
60.23
|
56.59
|
11,800
|
|
7/11/2022
|
+1.90 / +3.28%
|
58.90
|
59.90
|
58.90
|
59.90
|
59.52
|
56.59
|
12,600
|
|
7/8/2022
|
-2.00 / -3.33%
|
57.30
|
60.00
|
57.00
|
58.00
|
57.54
|
54.80
|
18,600
|
|
7/7/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
56.69
|
0
|
|
7/6/2022
|
-0.20 / -0.33%
|
60.80
|
61.00
|
57.00
|
60.00
|
59.63
|
56.69
|
13,700
|
|
7/5/2022
|
-0.80 / -1.31%
|
56.00
|
60.20
|
56.00
|
60.20
|
59.23
|
56.88
|
14,800
|
|
7/4/2022
|
+1.50 / +2.52%
|
59.00
|
61.00
|
59.00
|
61.00
|
60.50
|
57.63
|
17,300
|
|
7/1/2022
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
56.22
|
0
|
|
6/30/2022
|
-1.50 / -2.46%
|
57.80
|
59.50
|
57.80
|
59.50
|
58.67
|
56.22
|
4,400
|
|
6/29/2022
|
+1.10 / +1.84%
|
60.70
|
61.00
|
57.10
|
61.00
|
60.00
|
57.63
|
900
|
|
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
|
|
|