Closing price on 9/14/2022
|
|
Open |
63.40 |
High |
63.50 |
Low |
63.40 |
Volume |
2,000 |
Split-adjusted Price |
60.00 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2022
|
-0.20 / -0.31%
|
63.40
|
63.50
|
63.40
|
63.50
|
63.41
|
60.00
|
2,000
|
|
9/13/2022
|
0.00 / 0.00%
|
63.50
|
63.70
|
63.50
|
63.70
|
63.60
|
60.18
|
200
|
|
9/12/2022
|
+0.20 / +0.31%
|
63.00
|
63.70
|
63.00
|
63.70
|
63.34
|
60.18
|
10,600
|
|
9/9/2022
|
+1.00 / +1.60%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.30
|
60.00
|
3,000
|
|
9/8/2022
|
-1.10 / -1.73%
|
63.00
|
63.40
|
62.00
|
62.50
|
62.57
|
59.05
|
23,200
|
|
9/7/2022
|
-0.10 / -0.16%
|
62.50
|
63.70
|
62.10
|
63.60
|
62.81
|
60.09
|
15,200
|
|
9/6/2022
|
-0.20 / -0.31%
|
62.50
|
63.70
|
62.50
|
63.70
|
63.42
|
60.18
|
13,700
|
|
9/5/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
60.37
|
0
|
|
8/31/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
60.37
|
0
|
|
8/30/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
60.37
|
0
|
|
8/29/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
60.37
|
0
|
|
8/26/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
60.37
|
0
|
|
8/25/2022
|
0.00 / 0.00%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
60.37
|
0
|
|
8/24/2022
|
-0.10 / -0.16%
|
62.50
|
63.90
|
62.50
|
63.90
|
62.66
|
60.37
|
1,800
|
|
8/23/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
60.47
|
0
|
|
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
|
|
|