|
|
Closing price on 12/2/2021
|
|
| Open |
23.80 |
| High |
24.60 |
| Low |
23.40 |
| Volume |
1,169,656 |
| Split-adjusted Price |
19.07 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
0.00 / 0.00%
|
23.80
|
24.60
|
23.40
|
23.90
|
24.04
|
19.07
|
1,169,656
|
|
|
12/1/2021
|
+0.70 / +3.02%
|
23.20
|
24.00
|
23.00
|
23.90
|
23.73
|
19.07
|
1,055,200
|
|
|
11/30/2021
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.20
|
23.20
|
23.63
|
18.51
|
1,024,410
|
|
|
11/29/2021
|
+0.70 / +3.11%
|
22.30
|
23.60
|
21.60
|
23.20
|
22.53
|
18.51
|
1,297,300
|
|
|
11/26/2021
|
-0.60 / -2.60%
|
23.10
|
23.40
|
22.00
|
22.50
|
22.64
|
17.95
|
1,803,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
23.10
|
23.80
|
22.90
|
23.10
|
23.23
|
18.43
|
879,000
|
|
|
11/24/2021
|
-0.70 / -2.94%
|
24.10
|
24.30
|
23.00
|
23.10
|
23.42
|
18.43
|
1,907,200
|
|
|
11/23/2021
|
+0.50 / +2.15%
|
23.20
|
23.80
|
21.20
|
23.80
|
22.24
|
18.99
|
2,049,400
|
|
|
11/22/2021
|
-2.50 / -9.69%
|
25.80
|
25.80
|
23.30
|
23.30
|
23.97
|
18.59
|
2,185,900
|
|
|
11/19/2021
|
-1.20 / -4.44%
|
27.00
|
27.90
|
24.40
|
25.80
|
26.58
|
20.58
|
2,330,200
|
|
|
11/18/2021
|
+2.10 / +8.43%
|
25.00
|
27.30
|
24.50
|
27.00
|
26.42
|
21.54
|
3,665,810
|
|
|
11/17/2021
|
-0.30 / -1.19%
|
25.10
|
25.20
|
24.50
|
24.90
|
24.74
|
19.86
|
1,375,900
|
|
|
11/16/2021
|
-1.30 / -4.91%
|
26.50
|
26.50
|
24.60
|
25.20
|
25.46
|
20.10
|
2,162,900
|
|
|
11/15/2021
|
+0.40 / +1.53%
|
26.50
|
27.40
|
26.00
|
26.50
|
26.83
|
21.14
|
2,286,300
|
|
|
11/12/2021
|
+0.30 / +1.16%
|
26.00
|
26.70
|
26.00
|
26.10
|
26.29
|
20.82
|
1,775,700
|
|
|
11/11/2021
|
+0.50 / +1.98%
|
25.30
|
26.40
|
24.90
|
25.80
|
25.69
|
20.58
|
2,442,400
|
|
|
11/10/2021
|
+0.60 / +2.43%
|
24.70
|
25.60
|
24.40
|
25.30
|
24.99
|
20.18
|
1,496,100
|
|
|
11/9/2021
|
-0.50 / -1.98%
|
25.20
|
25.50
|
24.10
|
24.70
|
24.80
|
19.70
|
1,764,700
|
|
|
11/8/2021
|
+0.60 / +2.44%
|
24.70
|
26.50
|
24.70
|
25.20
|
25.56
|
20.10
|
1,698,800
|
|
|
11/5/2021
|
0.00 / 0.00%
|
24.60
|
25.50
|
24.50
|
24.60
|
24.83
|
19.62
|
1,265,396
|
|
|
11/4/2021
|
+0.70 / +2.93%
|
23.80
|
25.50
|
23.50
|
24.60
|
24.57
|
19.62
|
1,665,300
|
|
|
11/3/2021
|
-2.60 / -9.81%
|
28.30
|
28.30
|
23.90
|
23.90
|
25.74
|
19.07
|
3,387,487
|
|
|
11/2/2021
|
+2.40 / +9.96%
|
24.10
|
26.50
|
23.60
|
26.50
|
25.75
|
21.14
|
3,607,300
|
|
|
11/1/2021
|
-0.90 / -3.60%
|
25.00
|
25.30
|
24.00
|
24.10
|
24.57
|
19.23
|
2,881,400
|
|
|
10/29/2021
|
+0.40 / +1.63%
|
24.60
|
26.30
|
24.60
|
25.00
|
25.24
|
19.94
|
2,053,500
|
|
|
10/28/2021
|
+1.80 / +7.89%
|
23.00
|
25.00
|
22.80
|
24.60
|
24.01
|
19.62
|
2,894,900
|
|
|
10/27/2021
|
+0.10 / +0.44%
|
22.60
|
24.50
|
22.50
|
22.80
|
23.41
|
18.19
|
2,852,600
|
|
|
10/26/2021
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.70
|
22.70
|
22.52
|
18.11
|
1,289,657
|
|
|
10/25/2021
|
+0.20 / +0.89%
|
22.50
|
23.80
|
22.50
|
22.70
|
23.12
|
18.11
|
2,088,300
|
|
|
10/22/2021
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.10
|
22.50
|
22.05
|
17.95
|
4,552,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|