Closing price on 8/26/2021
|
|
Open |
35.00 |
High |
37.00 |
Low |
35.00 |
Volume |
1,900 |
Split-adjusted Price |
34.39 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2021
|
-1.40 / -3.65%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.79
|
34.39
|
1,900
|
|
8/25/2021
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
35.69
|
0
|
|
8/24/2021
|
+2.90 / +8.17%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
35.69
|
100
|
|
8/23/2021
|
-2.90 / -7.55%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.80
|
32.99
|
5,000
|
|
8/20/2021
|
+1.40 / +3.78%
|
37.50
|
38.50
|
37.50
|
38.40
|
38.42
|
35.69
|
26,600
|
|
8/19/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.39
|
0
|
|
8/18/2021
|
0.00 / 0.00%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.26
|
34.39
|
13,100
|
|
8/17/2021
|
+2.80 / +8.19%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.12
|
34.39
|
13,400
|
|
8/16/2021
|
-1.10 / -3.12%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
31.78
|
7,600
|
|
8/13/2021
|
+0.50 / +1.44%
|
35.00
|
35.50
|
35.00
|
35.30
|
35.41
|
32.81
|
6,100
|
|
8/12/2021
|
-0.20 / -0.57%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.80
|
32.34
|
400
|
|
8/11/2021
|
+0.50 / +1.45%
|
34.20
|
35.00
|
34.00
|
35.00
|
34.60
|
32.53
|
21,300
|
|
8/10/2021
|
0.00 / 0.00%
|
33.80
|
34.50
|
33.60
|
34.50
|
34.11
|
32.06
|
12,900
|
|
8/9/2021
|
+0.60 / +1.77%
|
34.00
|
34.50
|
33.00
|
34.50
|
34.04
|
32.06
|
17,100
|
|
8/6/2021
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.00
|
33.90
|
33.75
|
31.50
|
4,800
|
|
8/5/2021
|
0.00 / 0.00%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.60
|
31.41
|
2,500
|
|
8/4/2021
|
+0.80 / +2.42%
|
33.00
|
34.00
|
33.00
|
33.80
|
33.39
|
31.41
|
11,500
|
|
8/3/2021
|
-1.00 / -2.94%
|
32.50
|
33.10
|
32.50
|
33.00
|
33.00
|
30.67
|
4,000
|
|
8/2/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.60
|
1,000
|
|
7/30/2021
|
+0.10 / +0.29%
|
33.90
|
34.00
|
33.90
|
34.00
|
33.98
|
31.60
|
8,300
|
|
7/29/2021
|
+0.90 / +2.73%
|
33.50
|
33.90
|
33.50
|
33.90
|
33.60
|
31.50
|
8,900
|
|
7/28/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.67
|
0
|
|
7/27/2021
|
-0.80 / -2.37%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.67
|
500
|
|
7/26/2021
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
31.41
|
0
|
|
7/23/2021
|
+1.70 / +5.30%
|
33.20
|
34.00
|
33.20
|
33.80
|
33.64
|
31.41
|
6,600
|
|
7/22/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.83
|
50
|
|
7/21/2021
|
-1.90 / -5.59%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.83
|
720
|
|
7/20/2021
|
+1.90 / +5.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.60
|
800
|
|
7/19/2021
|
-1.90 / -5.59%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.83
|
100
|
|
7/16/2021
|
+0.30 / +0.89%
|
33.30
|
34.00
|
33.30
|
34.00
|
33.57
|
31.60
|
4,200
|
|
|