|
|
Closing price on 5/31/2021
|
|
| Open |
19.40 |
| High |
20.40 |
| Low |
19.10 |
| Volume |
1,029,200 |
| Split-adjusted Price |
15.87 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.60 / +3.11%
|
19.40
|
20.40
|
19.10
|
19.90
|
19.57
|
15.87
|
1,029,200
|
|
|
5/28/2021
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.00
|
19.30
|
19.32
|
15.40
|
1,767,000
|
|
|
5/27/2021
|
-1.00 / -4.83%
|
20.60
|
20.60
|
19.40
|
19.70
|
19.87
|
15.72
|
1,611,604
|
|
|
5/26/2021
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.00
|
20.70
|
20.64
|
16.51
|
1,636,600
|
|
|
5/25/2021
|
+0.40 / +1.90%
|
21.40
|
22.40
|
20.60
|
21.50
|
21.53
|
17.15
|
2,131,700
|
|
|
5/24/2021
|
+1.90 / +9.90%
|
19.30
|
21.10
|
19.30
|
21.10
|
20.40
|
16.83
|
2,773,200
|
|
|
5/21/2021
|
-0.10 / -0.52%
|
19.30
|
19.70
|
18.70
|
19.20
|
19.17
|
15.32
|
698,300
|
|
|
5/20/2021
|
-0.70 / -3.50%
|
20.00
|
20.30
|
19.30
|
19.30
|
19.75
|
15.40
|
676,700
|
|
|
5/19/2021
|
+1.00 / +5.26%
|
19.00
|
20.40
|
18.10
|
20.00
|
19.32
|
15.95
|
1,346,600
|
|
|
5/18/2021
|
-1.00 / -5.00%
|
20.10
|
20.10
|
18.90
|
19.00
|
19.34
|
15.16
|
1,329,600
|
|
|
5/17/2021
|
-0.60 / -2.91%
|
20.70
|
21.00
|
20.00
|
20.00
|
20.36
|
15.95
|
809,000
|
|
|
5/14/2021
|
+0.60 / +3.00%
|
20.00
|
21.10
|
20.00
|
20.60
|
20.70
|
16.43
|
897,000
|
|
|
5/13/2021
|
-1.20 / -5.66%
|
21.20
|
21.30
|
20.00
|
20.00
|
20.44
|
15.95
|
1,488,000
|
|
|
5/12/2021
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.30
|
21.20
|
20.64
|
16.91
|
1,580,800
|
|
|
5/11/2021
|
-0.20 / -0.93%
|
21.30
|
21.40
|
20.60
|
21.20
|
20.91
|
16.91
|
1,871,664
|
|
|
5/10/2021
|
-0.70 / -3.17%
|
22.10
|
22.10
|
20.80
|
21.40
|
21.34
|
17.07
|
1,829,700
|
|
|
5/7/2021
|
-1.10 / -4.74%
|
23.00
|
23.00
|
21.20
|
22.10
|
22.00
|
17.63
|
2,705,400
|
|
|
5/6/2021
|
-0.30 / -1.28%
|
23.50
|
23.60
|
22.90
|
23.20
|
23.10
|
18.51
|
1,282,200
|
|
|
5/5/2021
|
0.00 / 0.00%
|
23.50
|
23.80
|
22.90
|
23.50
|
23.31
|
18.75
|
1,514,900
|
|
|
5/4/2021
|
-0.80 / -3.29%
|
24.30
|
24.30
|
22.50
|
23.50
|
23.22
|
18.75
|
729,700
|
|
|
4/29/2021
|
-0.50 / -2.02%
|
25.10
|
25.40
|
24.30
|
24.30
|
24.71
|
19.38
|
1,748,100
|
|
|
4/28/2021
|
+0.70 / +2.90%
|
24.10
|
25.40
|
23.20
|
24.80
|
24.53
|
19.78
|
3,068,200
|
|
|
4/27/2021
|
+0.70 / +2.99%
|
23.50
|
24.60
|
23.40
|
24.10
|
23.86
|
19.23
|
1,428,600
|
|
|
4/26/2021
|
+0.80 / +3.54%
|
22.60
|
23.60
|
22.30
|
23.40
|
23.04
|
18.67
|
1,412,600
|
|
|
4/23/2021
|
-0.30 / -1.31%
|
22.00
|
22.80
|
21.10
|
22.60
|
21.82
|
18.03
|
2,024,900
|
|
|
4/22/2021
|
-2.10 / -8.40%
|
24.90
|
25.00
|
22.90
|
22.90
|
23.39
|
18.27
|
1,604,000
|
|
|
4/20/2021
|
-0.40 / -1.57%
|
25.50
|
26.30
|
24.60
|
25.00
|
25.44
|
19.94
|
2,023,944
|
|
|
4/19/2021
|
+2.30 / +9.96%
|
23.10
|
25.40
|
23.10
|
25.40
|
24.67
|
20.26
|
2,748,700
|
|
|
4/16/2021
|
+0.10 / +0.43%
|
23.00
|
24.30
|
22.20
|
23.10
|
23.08
|
18.43
|
1,535,796
|
|
|
4/15/2021
|
-1.00 / -4.17%
|
24.00
|
24.10
|
22.50
|
23.00
|
23.00
|
18.35
|
2,033,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|