|
Closing price on 10/22/2020
|
|
| Open |
46.50 |
| High |
47.00 |
| Low |
46.50 |
| Volume |
5,740 |
| Split-adjusted Price |
23.95 |
|
|
SZL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
+0.05 / +0.11%
|
46.50
|
47.00
|
46.50
|
46.95
|
46.69
|
23.95
|
5,740
|
|
|
10/21/2020
|
+0.65 / +1.41%
|
47.50
|
47.50
|
46.25
|
46.90
|
46.54
|
23.92
|
17,040
|
|
|
10/20/2020
|
0.00 / 0.00%
|
46.25
|
46.50
|
46.20
|
46.25
|
46.31
|
23.59
|
11,790
|
|
|
10/19/2020
|
-1.25 / -2.63%
|
47.50
|
47.75
|
46.20
|
46.25
|
46.94
|
23.59
|
54,560
|
|
|
10/16/2020
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.50
|
47.50
|
47.72
|
24.23
|
31,790
|
|
|
10/15/2020
|
-0.20 / -0.42%
|
48.10
|
48.10
|
47.90
|
47.90
|
48.02
|
24.43
|
30,630
|
|
|
10/14/2020
|
-0.15 / -0.31%
|
48.15
|
48.25
|
48.00
|
48.10
|
48.12
|
24.53
|
21,260
|
|
|
10/13/2020
|
+0.10 / +0.21%
|
48.15
|
48.40
|
48.10
|
48.25
|
48.16
|
24.61
|
14,970
|
|
|
10/12/2020
|
-1.20 / -2.43%
|
49.20
|
49.30
|
47.90
|
48.15
|
48.46
|
24.56
|
67,330
|
|
|
10/9/2020
|
-0.15 / -0.30%
|
49.15
|
49.75
|
49.15
|
49.35
|
49.36
|
25.17
|
16,450
|
|
|
10/8/2020
|
-0.30 / -0.60%
|
49.80
|
49.90
|
49.00
|
49.50
|
49.73
|
25.25
|
40,620
|
|
|
10/7/2020
|
0.00 / 0.00%
|
49.80
|
50.10
|
49.75
|
49.80
|
49.91
|
25.40
|
31,840
|
|
|
10/6/2020
|
-0.10 / -0.20%
|
50.50
|
50.90
|
49.70
|
49.80
|
49.95
|
25.40
|
18,540
|
|
|
10/5/2020
|
+1.40 / +2.89%
|
48.45
|
50.00
|
48.45
|
49.90
|
49.42
|
25.45
|
78,430
|
|
|
10/2/2020
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.95
|
48.50
|
48.67
|
24.74
|
34,090
|
|
|
10/1/2020
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.80
|
49.00
|
48.98
|
24.99
|
21,150
|
|
|
9/30/2020
|
+1.40 / +2.94%
|
47.60
|
49.00
|
47.60
|
49.00
|
48.44
|
24.99
|
38,480
|
|
|
9/29/2020
|
-0.30 / -0.63%
|
48.00
|
48.10
|
47.60
|
47.60
|
47.79
|
24.28
|
78,770
|
|
|
9/28/2020
|
-1.00 / -2.04%
|
49.00
|
49.50
|
47.70
|
47.90
|
48.19
|
24.43
|
98,290
|
|
|
9/25/2020
|
-1.70 / -3.36%
|
51.10
|
51.10
|
48.50
|
48.90
|
49.22
|
24.94
|
122,340
|
|
|
9/24/2020
|
-0.20 / -0.39%
|
50.50
|
51.20
|
50.50
|
50.60
|
50.75
|
25.81
|
18,620
|
|
|
9/23/2020
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
50.80
|
50.83
|
25.91
|
42,850
|
|
|
9/22/2020
|
-0.50 / -0.97%
|
51.20
|
51.50
|
50.80
|
50.80
|
51.05
|
25.91
|
33,320
|
|
|
9/21/2020
|
-0.10 / -0.19%
|
51.90
|
51.90
|
51.30
|
51.30
|
51.53
|
26.17
|
42,030
|
|
|
9/18/2020
|
+0.10 / +0.19%
|
51.00
|
51.70
|
51.00
|
51.40
|
51.49
|
26.22
|
31,230
|
|
|
9/17/2020
|
+0.20 / +0.39%
|
51.10
|
51.50
|
50.80
|
51.30
|
51.02
|
26.17
|
42,730
|
|
|
9/16/2020
|
-0.20 / -0.39%
|
51.40
|
51.40
|
50.90
|
51.10
|
51.10
|
26.06
|
41,510
|
|
|
9/15/2020
|
-0.30 / -0.58%
|
51.60
|
51.60
|
51.00
|
51.30
|
51.23
|
26.17
|
57,860
|
|
|
9/14/2020
|
-0.40 / -0.77%
|
52.00
|
52.10
|
51.60
|
51.60
|
51.81
|
26.32
|
65,030
|
|
|
9/11/2020
|
-0.60 / -1.14%
|
52.60
|
52.80
|
51.80
|
52.00
|
52.33
|
26.52
|
50,740
|
|
|