Closing price on 9/30/2024
|
|
Open |
40.10 |
High |
41.40 |
Low |
40.10 |
Volume |
36,640 |
Split-adjusted Price |
41.10 |
|
|
SZL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2024
|
+0.75 / +1.86%
|
40.10
|
41.40
|
40.10
|
41.10
|
40.52
|
41.10
|
36,640
|
|
9/27/2024
|
-0.05 / -0.12%
|
40.40
|
40.40
|
40.35
|
40.35
|
40.36
|
40.35
|
1,300
|
|
9/26/2024
|
-0.10 / -0.25%
|
40.50
|
40.50
|
40.30
|
40.40
|
40.35
|
40.40
|
7,600
|
|
9/25/2024
|
+0.20 / +0.50%
|
40.35
|
40.60
|
40.35
|
40.50
|
40.43
|
40.50
|
1,100
|
|
9/24/2024
|
-0.50 / -1.23%
|
40.50
|
40.50
|
40.30
|
40.30
|
40.37
|
40.30
|
4,200
|
|
9/23/2024
|
0.00 / 0.00%
|
40.40
|
40.80
|
40.40
|
40.80
|
40.67
|
40.80
|
7,400
|
|
9/20/2024
|
+0.50 / +1.24%
|
40.50
|
41.10
|
40.30
|
40.80
|
40.47
|
40.80
|
4,200
|
|
9/19/2024
|
-0.20 / -0.47%
|
42.50
|
42.60
|
42.30
|
42.30
|
42.44
|
40.30
|
2,600
|
|
9/18/2024
|
+0.15 / +0.35%
|
42.35
|
42.50
|
42.35
|
42.50
|
42.47
|
40.49
|
6,200
|
|
9/17/2024
|
-0.35 / -0.82%
|
42.80
|
42.80
|
42.00
|
42.35
|
42.38
|
40.35
|
6,500
|
|
9/16/2024
|
+0.05 / +0.12%
|
42.70
|
42.80
|
42.40
|
42.70
|
42.67
|
40.68
|
11,500
|
|
9/13/2024
|
0.00 / 0.00%
|
42.65
|
42.65
|
42.50
|
42.65
|
42.60
|
40.63
|
1,000
|
|
9/12/2024
|
0.00 / 0.00%
|
42.35
|
42.75
|
42.25
|
42.65
|
42.37
|
40.63
|
2,400
|
|
9/11/2024
|
+0.15 / +0.35%
|
42.00
|
42.75
|
42.00
|
42.65
|
42.23
|
40.63
|
14,300
|
|
9/10/2024
|
-0.40 / -0.93%
|
42.30
|
42.85
|
42.00
|
42.50
|
42.22
|
40.49
|
13,600
|
|
9/9/2024
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
40.87
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.50
|
42.90
|
42.78
|
40.87
|
9,700
|
|
9/5/2024
|
+0.30 / +0.70%
|
42.80
|
43.80
|
42.60
|
42.90
|
43.01
|
40.87
|
26,300
|
|
9/4/2024
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.10
|
42.60
|
42.77
|
40.59
|
5,300
|
|
8/30/2024
|
-0.10 / -0.23%
|
42.30
|
42.60
|
42.00
|
42.60
|
42.11
|
40.59
|
3,600
|
|
8/29/2024
|
-0.10 / -0.23%
|
42.30
|
42.75
|
42.00
|
42.70
|
42.12
|
40.68
|
5,900
|
|
8/28/2024
|
+0.50 / +1.18%
|
42.30
|
42.80
|
42.00
|
42.80
|
42.05
|
40.78
|
4,900
|
|
8/27/2024
|
-0.65 / -1.51%
|
42.60
|
42.60
|
42.10
|
42.30
|
42.31
|
40.30
|
8,100
|
|
8/26/2024
|
+0.15 / +0.35%
|
43.75
|
43.75
|
42.50
|
42.95
|
42.54
|
40.92
|
5,100
|
|
8/23/2024
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.60
|
42.80
|
42.63
|
40.78
|
4,800
|
|
8/22/2024
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.20
|
42.80
|
42.50
|
40.78
|
14,300
|
|
8/21/2024
|
-0.20 / -0.46%
|
43.15
|
43.15
|
43.00
|
43.00
|
43.08
|
40.97
|
1,600
|
|
8/20/2024
|
0.00 / 0.00%
|
43.00
|
43.20
|
43.00
|
43.20
|
43.11
|
41.16
|
5,700
|
|
8/19/2024
|
-0.10 / -0.23%
|
43.20
|
43.30
|
43.20
|
43.20
|
43.29
|
41.16
|
4,300
|
|
8/16/2024
|
+0.35 / +0.81%
|
42.95
|
43.30
|
42.65
|
43.30
|
42.90
|
41.25
|
13,400
|
|
|