|
|
Closing price on 3/12/2021
|
|
| Open |
29.70 |
| High |
31.30 |
| Low |
29.10 |
| Volume |
1,671,400 |
| Split-adjusted Price |
24.97 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
+1.80 / +6.10%
|
29.70
|
31.30
|
29.10
|
31.30
|
30.21
|
24.97
|
1,671,400
|
|
|
3/11/2021
|
+0.50 / +1.72%
|
29.10
|
29.50
|
28.50
|
29.50
|
29.07
|
23.53
|
1,203,200
|
|
|
3/10/2021
|
+0.90 / +3.20%
|
28.00
|
29.90
|
27.40
|
29.00
|
28.79
|
23.13
|
1,928,971
|
|
|
3/9/2021
|
-1.90 / -6.33%
|
30.00
|
30.00
|
28.00
|
28.10
|
28.67
|
22.42
|
2,154,900
|
|
|
3/8/2021
|
-3.20 / -9.64%
|
33.20
|
33.20
|
30.00
|
30.00
|
31.21
|
23.93
|
1,884,800
|
|
|
3/5/2021
|
-1.30 / -3.77%
|
34.50
|
35.10
|
32.80
|
33.20
|
33.69
|
26.48
|
2,090,400
|
|
|
3/4/2021
|
+1.20 / +3.60%
|
33.30
|
35.50
|
31.50
|
34.50
|
33.68
|
27.52
|
2,366,600
|
|
|
3/3/2021
|
+2.90 / +9.54%
|
30.30
|
33.40
|
30.30
|
33.30
|
31.86
|
26.56
|
3,072,904
|
|
|
3/2/2021
|
-1.00 / -3.18%
|
31.40
|
31.40
|
29.70
|
30.40
|
30.29
|
24.25
|
2,111,644
|
|
|
3/1/2021
|
-1.20 / -3.68%
|
32.60
|
33.80
|
29.50
|
31.40
|
31.31
|
25.05
|
2,816,200
|
|
|
2/26/2021
|
+2.90 / +9.76%
|
29.80
|
32.60
|
29.30
|
32.60
|
31.56
|
26.01
|
2,375,957
|
|
|
2/25/2021
|
+2.70 / +10.00%
|
27.00
|
29.70
|
25.90
|
29.70
|
27.80
|
23.69
|
3,309,752
|
|
|
2/24/2021
|
+2.40 / +9.76%
|
24.80
|
27.00
|
24.60
|
27.00
|
26.54
|
21.54
|
3,722,500
|
|
|
2/23/2021
|
+2.20 / +9.82%
|
22.50
|
24.60
|
22.50
|
24.60
|
23.99
|
19.62
|
1,367,200
|
|
|
2/22/2021
|
+2.00 / +9.80%
|
20.40
|
22.40
|
19.90
|
22.40
|
21.57
|
17.87
|
1,623,821
|
|
|
2/19/2021
|
-1.10 / -5.12%
|
21.50
|
21.60
|
20.00
|
20.40
|
20.52
|
16.27
|
1,504,300
|
|
|
2/18/2021
|
-0.30 / -1.38%
|
21.80
|
23.00
|
21.30
|
21.50
|
22.16
|
17.15
|
1,872,041
|
|
|
2/17/2021
|
+1.90 / +9.55%
|
20.00
|
21.80
|
19.90
|
21.80
|
21.52
|
17.39
|
977,100
|
|
|
2/9/2021
|
+1.80 / +9.94%
|
17.90
|
19.90
|
17.80
|
19.90
|
19.04
|
15.87
|
1,210,066
|
|
|
2/8/2021
|
+0.10 / +0.56%
|
18.00
|
19.00
|
17.90
|
18.10
|
18.36
|
14.44
|
1,425,100
|
|
|
2/5/2021
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.30
|
18.00
|
17.29
|
14.36
|
1,058,100
|
|
|
2/4/2021
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.62
|
13.08
|
734,000
|
|
|
2/3/2021
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.60
|
16.70
|
16.88
|
13.32
|
502,300
|
|
|
2/2/2021
|
+0.50 / +2.94%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.23
|
13.96
|
379,700
|
|
|
2/1/2021
|
+1.00 / +6.25%
|
16.00
|
17.40
|
16.00
|
17.00
|
16.69
|
13.56
|
572,800
|
|
|
1/29/2021
|
+0.20 / +1.27%
|
14.60
|
16.30
|
14.30
|
16.00
|
15.20
|
12.76
|
418,800
|
|
|
1/28/2021
|
-1.70 / -9.71%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.35
|
12.60
|
297,600
|
|
|
1/27/2021
|
+0.90 / +5.42%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.06
|
13.96
|
462,500
|
|
|
1/26/2021
|
+1.10 / +7.10%
|
15.50
|
16.80
|
15.20
|
16.60
|
15.91
|
13.24
|
494,663
|
|
|
1/25/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.42
|
12.36
|
33,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|