|
Closing price on 8/4/2023
|
|
| Open |
51.20 |
| High |
54.00 |
| Low |
51.20 |
| Volume |
13,600 |
| Split-adjusted Price |
52.55 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+1.90 / +3.65%
|
51.20
|
54.00
|
51.20
|
54.00
|
53.16
|
52.55
|
13,600
|
|
|
8/3/2023
|
+0.60 / +1.17%
|
51.00
|
52.10
|
51.00
|
52.10
|
51.72
|
50.70
|
1,000
|
|
|
8/2/2023
|
-0.40 / -0.77%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.48
|
50.12
|
6,200
|
|
|
8/1/2023
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
50.51
|
0
|
|
|
7/31/2023
|
-0.60 / -1.14%
|
52.50
|
52.50
|
51.50
|
51.90
|
51.51
|
50.51
|
40,800
|
|
|
7/28/2023
|
-0.60 / -1.13%
|
52.50
|
52.50
|
51.90
|
52.50
|
52.35
|
51.09
|
62,300
|
|
|
7/27/2023
|
0.00 / 0.00%
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
51.68
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
53.10
|
53.10
|
53.10
|
53.10
|
53.10
|
51.68
|
0
|
|
|
7/25/2023
|
-2.00 / -3.63%
|
53.00
|
53.10
|
53.00
|
53.10
|
53.10
|
51.68
|
31,800
|
|
|
7/24/2023
|
+1.60 / +2.99%
|
52.90
|
55.10
|
52.90
|
55.10
|
53.02
|
53.62
|
18,400
|
|
|
7/21/2023
|
-0.50 / -0.93%
|
52.50
|
53.50
|
52.50
|
53.50
|
52.91
|
52.07
|
30,600
|
|
|
7/20/2023
|
+3.50 / +6.93%
|
50.40
|
54.00
|
50.40
|
54.00
|
51.89
|
52.55
|
98,800
|
|
|
7/19/2023
|
+1.60 / +3.27%
|
49.60
|
50.50
|
49.60
|
50.50
|
50.23
|
49.15
|
65,200
|
|
|
7/18/2023
|
-0.70 / -1.41%
|
46.40
|
48.90
|
46.20
|
48.90
|
47.10
|
47.59
|
8,900
|
|
|
7/17/2023
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
48.27
|
0
|
|
|
7/14/2023
|
+0.80 / +1.64%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
48.27
|
200
|
|
|
7/13/2023
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
47.49
|
0
|
|
|
7/12/2023
|
-0.30 / -0.61%
|
46.30
|
48.80
|
46.30
|
48.80
|
46.66
|
47.49
|
2,100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
47.78
|
0
|
|
|
7/10/2023
|
+1.30 / +2.72%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
47.78
|
300
|
|
|
7/7/2023
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
46.52
|
100
|
|
|
7/6/2023
|
-1.20 / -2.45%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.82
|
46.52
|
1,100
|
|
|
7/5/2023
|
+0.50 / +1.03%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
47.69
|
100
|
|
|
7/4/2023
|
-1.00 / -2.02%
|
46.20
|
48.50
|
46.20
|
48.50
|
47.64
|
47.20
|
800
|
|
|
7/3/2023
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
48.17
|
0
|
|
|
6/30/2023
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
48.17
|
0
|
|
|
6/29/2023
|
+0.60 / +1.23%
|
48.30
|
49.50
|
48.30
|
49.50
|
49.19
|
48.17
|
13,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
47.59
|
0
|
|
|
6/27/2023
|
+0.90 / +1.88%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
47.59
|
200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
47.50
|
49.40
|
46.00
|
48.00
|
47.88
|
46.71
|
3,700
|
|
|