|
Closing price on 1/31/2024
|
|
| Open |
39.00 |
| High |
39.40 |
| Low |
38.80 |
| Volume |
6,500 |
| Split-adjusted Price |
37.16 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
0.00 / 0.00%
|
39.00
|
39.40
|
38.80
|
39.00
|
39.00
|
37.16
|
6,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.90
|
39.00
|
39.00
|
37.16
|
11,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
38.70
|
39.00
|
38.55
|
39.00
|
38.66
|
37.16
|
12,500
|
|
|
1/26/2024
|
0.00 / 0.00%
|
39.05
|
39.05
|
39.00
|
39.00
|
39.00
|
37.16
|
4,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.90
|
39.00
|
38.99
|
37.16
|
5,800
|
|
|
1/24/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.80
|
39.00
|
38.96
|
37.16
|
25,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.02
|
37.16
|
6,300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.04
|
37.16
|
10,600
|
|
|
1/19/2024
|
0.00 / 0.00%
|
39.05
|
39.10
|
39.00
|
39.00
|
39.06
|
37.16
|
19,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
39.00
|
39.70
|
38.95
|
39.00
|
39.03
|
37.16
|
12,600
|
|
|
1/17/2024
|
+1.00 / +2.63%
|
38.50
|
39.50
|
38.50
|
39.00
|
38.97
|
37.16
|
32,500
|
|
|
1/16/2024
|
+0.10 / +0.26%
|
37.95
|
38.00
|
37.85
|
38.00
|
37.92
|
36.20
|
5,300
|
|
|
1/15/2024
|
+0.05 / +0.13%
|
38.25
|
38.25
|
37.85
|
37.90
|
37.92
|
36.11
|
6,000
|
|
|
1/12/2024
|
-0.45 / -1.17%
|
38.05
|
38.20
|
37.85
|
37.85
|
37.97
|
36.06
|
7,000
|
|
|
1/11/2024
|
-0.05 / -0.13%
|
38.20
|
38.30
|
38.00
|
38.30
|
38.05
|
36.49
|
7,400
|
|
|
1/10/2024
|
+0.15 / +0.39%
|
38.20
|
38.35
|
38.00
|
38.35
|
38.14
|
36.54
|
20,500
|
|
|
1/9/2024
|
+0.40 / +1.06%
|
37.90
|
38.20
|
37.90
|
38.20
|
37.95
|
36.39
|
12,700
|
|
|
1/8/2024
|
+0.10 / +0.27%
|
37.70
|
37.85
|
37.70
|
37.80
|
37.77
|
36.01
|
3,700
|
|
|
1/5/2024
|
+0.30 / +0.80%
|
37.40
|
37.70
|
37.40
|
37.70
|
37.42
|
35.92
|
11,100
|
|
|
1/4/2024
|
+0.20 / +0.54%
|
37.20
|
37.50
|
37.20
|
37.40
|
37.22
|
35.63
|
12,100
|
|
|
1/3/2024
|
+0.75 / +2.06%
|
36.70
|
37.30
|
36.70
|
37.20
|
37.04
|
35.44
|
9,300
|
|
|
1/2/2024
|
+0.05 / +0.14%
|
36.45
|
36.45
|
36.35
|
36.45
|
36.44
|
34.73
|
8,200
|
|
|
12/29/2023
|
-0.40 / -1.09%
|
36.05
|
36.85
|
36.05
|
36.40
|
36.21
|
34.68
|
3,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
36.75
|
36.80
|
36.50
|
36.80
|
36.67
|
35.06
|
6,900
|
|
|
12/27/2023
|
+0.05 / +0.14%
|
36.75
|
36.80
|
36.75
|
36.80
|
36.79
|
35.06
|
5,200
|
|
|
12/26/2023
|
+0.05 / +0.14%
|
36.70
|
36.75
|
36.50
|
36.75
|
36.64
|
35.01
|
5,200
|
|
|
12/25/2023
|
-0.10 / -0.27%
|
36.90
|
37.00
|
36.70
|
36.70
|
36.82
|
34.96
|
2,700
|
|
|
12/22/2023
|
+0.30 / +0.82%
|
37.00
|
37.15
|
36.50
|
36.80
|
36.80
|
35.06
|
1,100
|
|
|
12/21/2023
|
-1.20 / -3.18%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.77
|
900
|
|
|
12/20/2023
|
+0.70 / +1.89%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
35.92
|
200
|
|
|