|
Closing price on 7/29/2020
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
14.40 |
| Volume |
741,800 |
| Split-adjusted Price |
11.97 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.90 / -5.66%
|
15.90
|
16.00
|
14.40
|
15.00
|
14.59
|
11.97
|
741,800
|
|
|
7/28/2020
|
-0.30 / -1.85%
|
15.70
|
16.50
|
15.00
|
15.90
|
15.51
|
12.68
|
546,400
|
|
|
7/27/2020
|
-1.80 / -10.00%
|
18.00
|
18.00
|
16.20
|
16.20
|
16.69
|
12.92
|
1,213,176
|
|
|
7/24/2020
|
-1.00 / -5.26%
|
18.90
|
18.90
|
17.30
|
18.00
|
18.13
|
14.36
|
943,507
|
|
|
7/23/2020
|
-0.50 / -2.56%
|
19.30
|
19.30
|
18.60
|
19.00
|
18.94
|
15.16
|
870,663
|
|
|
7/22/2020
|
+0.20 / +1.04%
|
19.30
|
20.50
|
19.30
|
19.50
|
19.71
|
15.56
|
1,104,200
|
|
|
7/21/2020
|
+1.70 / +9.66%
|
17.60
|
19.30
|
17.50
|
19.30
|
18.30
|
15.40
|
1,143,900
|
|
|
7/20/2020
|
+1.00 / +6.02%
|
16.60
|
17.60
|
16.60
|
17.60
|
17.10
|
14.04
|
797,900
|
|
|
7/17/2020
|
+0.80 / +5.06%
|
15.80
|
16.80
|
15.40
|
16.60
|
16.17
|
13.24
|
1,040,400
|
|
|
7/16/2020
|
+0.80 / +5.33%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.53
|
12.60
|
684,300
|
|
|
7/15/2020
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.53
|
11.97
|
540,000
|
|
|
7/14/2020
|
-0.30 / -2.05%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.46
|
11.41
|
373,600
|
|
|
7/13/2020
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.70
|
11.65
|
988,900
|
|
|
7/10/2020
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.72
|
11.73
|
123,300
|
|
|
7/9/2020
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.51
|
11.65
|
281,900
|
|
|
7/8/2020
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.33
|
11.49
|
1,078,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.30
|
11.33
|
299,400
|
|
|
7/6/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.07
|
11.33
|
367,800
|
|
|
7/3/2020
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.18
|
11.33
|
381,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.75
|
11.09
|
398,500
|
|
|
7/1/2020
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.65
|
11.09
|
544,600
|
|
|
6/30/2020
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.70
|
10.69
|
466,400
|
|
|
6/29/2020
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.68
|
11.09
|
2,690,446
|
|
|
6/26/2020
|
-0.20 / -1.44%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.70
|
10.93
|
298,800
|
|
|
6/25/2020
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.30
|
13.90
|
13.58
|
11.09
|
321,600
|
|
|
6/24/2020
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.00
|
14.20
|
14.26
|
11.33
|
689,400
|
|
|
6/23/2020
|
+0.90 / +6.62%
|
13.60
|
14.70
|
13.60
|
14.50
|
14.29
|
11.57
|
577,500
|
|
|
6/22/2020
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.40
|
13.60
|
13.39
|
10.85
|
674,470
|
|
|
6/19/2020
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.20
|
12.40
|
12.28
|
9.89
|
771,600
|
|
|
6/18/2020
|
-1.20 / -9.60%
|
12.70
|
12.90
|
11.30
|
11.30
|
11.95
|
9.01
|
218,300
|
|
|