|
Closing price on 8/19/2020
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.50 |
| Volume |
9,600 |
| Split-adjusted Price |
21.24 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
9,600
|
|
|
8/18/2020
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.41
|
21.06
|
21,600
|
|
|
8/17/2020
|
-0.20 / -0.85%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.39
|
21.06
|
15,200
|
|
|
8/14/2020
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
2,000
|
|
|
8/13/2020
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.20
|
23.30
|
23.41
|
21.06
|
17,300
|
|
|
8/12/2020
|
+1.20 / +5.43%
|
23.00
|
24.00
|
23.00
|
23.30
|
23.54
|
21.06
|
12,300
|
|
|
8/11/2020
|
-1.40 / -5.96%
|
23.50
|
23.60
|
22.10
|
22.10
|
23.19
|
19.98
|
23,600
|
|
|
8/10/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
24,300
|
|
|
8/7/2020
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.41
|
21.24
|
53,400
|
|
|
8/6/2020
|
+0.20 / +0.87%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.26
|
21.06
|
9,600
|
|
|
8/5/2020
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.35
|
20.88
|
10,300
|
|
|
8/4/2020
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.20
|
20.79
|
10,900
|
|
|
8/3/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.87
|
20.79
|
12,000
|
|
|
7/31/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
12,600
|
|
|
7/30/2020
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
13,000
|
|
|
7/29/2020
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.76
|
20.52
|
10,200
|
|
|
7/28/2020
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.95
|
20.43
|
12,500
|
|
|
7/27/2020
|
-0.70 / -3.02%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.70
|
20.34
|
27,700
|
|
|
7/24/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.97
|
4,600
|
|
|
7/23/2020
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
20.97
|
17,100
|
|
|
7/22/2020
|
+0.50 / +2.19%
|
22.70
|
23.30
|
22.70
|
23.30
|
23.03
|
21.06
|
29,700
|
|
|
7/21/2020
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.75
|
20.61
|
11,300
|
|
|
7/20/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.34
|
1,100
|
|
|
7/17/2020
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.34
|
6,100
|
|
|
7/16/2020
|
+0.40 / +1.83%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.49
|
20.07
|
12,000
|
|
|
7/15/2020
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.70
|
100
|
|
|
7/14/2020
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.79
|
20.70
|
10,000
|
|
|
7/13/2020
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.56
|
20.70
|
15,900
|
|
|
7/10/2020
|
+0.50 / +2.27%
|
22.80
|
22.80
|
21.80
|
22.50
|
22.36
|
20.34
|
8,900
|
|
|
7/9/2020
|
-1.00 / -4.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
19.89
|
3,000
|
|
|