|
Closing price on 9/28/2020
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.80 |
| Volume |
177,300 |
| Split-adjusted Price |
15.95 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.98
|
15.95
|
177,300
|
|
|
9/25/2020
|
-0.10 / -0.50%
|
20.20
|
20.50
|
19.90
|
20.00
|
20.16
|
15.95
|
249,200
|
|
|
9/24/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.00
|
16.03
|
129,300
|
|
|
9/23/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.04
|
16.11
|
1,138,800
|
|
|
9/22/2020
|
+0.20 / +1.00%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.35
|
16.11
|
302,900
|
|
|
9/21/2020
|
-0.40 / -1.96%
|
20.30
|
20.40
|
19.90
|
20.00
|
20.06
|
15.95
|
210,200
|
|
|
9/18/2020
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.21
|
16.27
|
168,400
|
|
|
9/17/2020
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.48
|
16.35
|
149,200
|
|
|
9/16/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.70
|
16.59
|
139,100
|
|
|
9/15/2020
|
+0.50 / +2.44%
|
20.30
|
21.00
|
20.10
|
21.00
|
20.46
|
16.75
|
312,700
|
|
|
9/14/2020
|
-0.10 / -0.49%
|
20.60
|
20.60
|
19.90
|
20.50
|
20.17
|
16.35
|
373,200
|
|
|
9/11/2020
|
-0.70 / -3.29%
|
21.00
|
21.00
|
20.20
|
20.60
|
20.52
|
16.43
|
362,400
|
|
|
9/10/2020
|
-1.20 / -5.33%
|
22.70
|
22.80
|
20.90
|
21.30
|
21.62
|
16.99
|
513,000
|
|
|
9/9/2020
|
+2.00 / +9.76%
|
20.40
|
22.50
|
20.40
|
22.50
|
21.72
|
17.95
|
556,927
|
|
|
9/8/2020
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.42
|
16.35
|
160,600
|
|
|
9/7/2020
|
+0.20 / +0.98%
|
20.40
|
20.90
|
20.30
|
20.70
|
20.63
|
16.51
|
242,000
|
|
|
9/4/2020
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.51
|
16.35
|
232,800
|
|
|
9/3/2020
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.30
|
20.90
|
20.65
|
16.67
|
234,800
|
|
|
9/1/2020
|
-0.60 / -2.80%
|
21.00
|
21.10
|
19.80
|
20.80
|
20.44
|
16.59
|
276,800
|
|
|
8/31/2020
|
-1.80 / -7.76%
|
23.20
|
23.50
|
20.90
|
21.40
|
21.86
|
17.07
|
921,410
|
|
|
8/28/2020
|
+2.10 / +9.95%
|
22.00
|
23.20
|
21.20
|
23.20
|
22.56
|
18.51
|
579,200
|
|
|
8/27/2020
|
+1.90 / +9.90%
|
19.30
|
21.10
|
19.20
|
21.10
|
20.56
|
16.83
|
697,704
|
|
|
8/26/2020
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.14
|
15.32
|
168,100
|
|
|
8/25/2020
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.10
|
18.92
|
15.24
|
240,727
|
|
|
8/24/2020
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.86
|
15.08
|
199,100
|
|
|
8/21/2020
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.58
|
15.00
|
198,800
|
|
|
8/20/2020
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.81
|
14.92
|
249,200
|
|
|
8/19/2020
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.97
|
15.08
|
284,200
|
|
|
8/18/2020
|
+0.90 / +5.00%
|
18.10
|
19.00
|
18.10
|
18.90
|
18.69
|
15.08
|
1,298,400
|
|
|
8/17/2020
|
-0.70 / -3.74%
|
18.60
|
18.70
|
18.00
|
18.00
|
18.25
|
14.36
|
253,400
|
|
|