Closing price on 8/22/2022
|
|
Open |
64.00 |
High |
64.00 |
Low |
64.00 |
Volume |
0 |
Split-adjusted Price |
60.47 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
0
|
|
8/19/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
0
|
|
8/18/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
0
|
|
8/17/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
0
|
|
8/16/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
0
|
|
8/15/2022
|
-0.40 / -0.62%
|
63.10
|
64.20
|
63.10
|
64.00
|
63.83
|
60.47
|
2,600
|
|
8/12/2022
|
-0.10 / -0.16%
|
64.00
|
64.80
|
63.50
|
64.40
|
64.08
|
60.85
|
19,900
|
|
8/11/2022
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
64.50
|
64.61
|
60.94
|
6,700
|
|
8/10/2022
|
+0.90 / +1.42%
|
64.50
|
64.80
|
63.00
|
64.50
|
64.29
|
60.94
|
7,100
|
|
8/9/2022
|
-0.10 / -0.16%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
60.09
|
2,200
|
|
8/8/2022
|
-0.60 / -0.93%
|
62.00
|
63.80
|
62.00
|
63.70
|
62.21
|
60.18
|
1,700
|
|
8/5/2022
|
-0.70 / -1.08%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
60.75
|
100
|
|
8/4/2022
|
+1.50 / +2.36%
|
65.80
|
65.80
|
65.00
|
65.00
|
65.05
|
61.41
|
1,600
|
|
8/3/2022
|
-2.50 / -3.79%
|
67.00
|
67.00
|
62.80
|
63.50
|
64.63
|
60.00
|
6,400
|
|
8/2/2022
|
+2.00 / +3.13%
|
65.00
|
66.50
|
61.00
|
66.00
|
65.32
|
62.36
|
14,900
|
|
8/1/2022
|
+0.50 / +0.79%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
600
|
|
7/29/2022
|
0.00 / 0.00%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.47
|
60.00
|
1,900
|
|
7/28/2022
|
-0.50 / -0.78%
|
65.50
|
65.50
|
62.00
|
63.50
|
62.21
|
60.00
|
3,700
|
|
7/27/2022
|
+2.00 / +3.23%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
100
|
|
7/26/2022
|
-2.00 / -3.13%
|
62.10
|
64.00
|
62.00
|
62.00
|
62.08
|
58.58
|
2,600
|
|
7/25/2022
|
0.00 / 0.00%
|
65.80
|
65.80
|
62.00
|
64.00
|
63.93
|
60.47
|
10,500
|
|
7/22/2022
|
0.00 / 0.00%
|
63.90
|
65.00
|
63.90
|
64.00
|
64.25
|
60.47
|
9,200
|
|
7/21/2022
|
+1.00 / +1.59%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.95
|
60.47
|
3,800
|
|
7/20/2022
|
+2.00 / +3.28%
|
61.00
|
64.00
|
61.00
|
63.00
|
62.37
|
59.52
|
23,700
|
|
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
|
|
|