|
Closing price on 12/3/2020
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
328,500 |
| Split-adjusted Price |
13.08 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.26
|
13.08
|
328,500
|
|
|
12/2/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.13
|
13.00
|
10,400
|
|
|
12/1/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
15.80
|
16.40
|
16.15
|
13.08
|
33,900
|
|
|
11/30/2020
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.53
|
13.16
|
18,900
|
|
|
11/27/2020
|
-0.60 / -3.55%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.44
|
13.00
|
19,500
|
|
|
11/26/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.64
|
13.48
|
11,300
|
|
|
11/25/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.84
|
13.56
|
8,800
|
|
|
11/24/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.86
|
13.56
|
13,600
|
|
|
11/23/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.87
|
13.56
|
19,400
|
|
|
11/20/2020
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.85
|
13.56
|
14,400
|
|
|
11/19/2020
|
+0.30 / +1.82%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.64
|
13.40
|
19,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.46
|
13.16
|
11,600
|
|
|
11/17/2020
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.41
|
13.16
|
16,200
|
|
|
11/16/2020
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.29
|
13.24
|
14,100
|
|
|
11/13/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.14
|
13.00
|
23,300
|
|
|
11/12/2020
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.46
|
13.00
|
30,800
|
|
|
11/11/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.67
|
13.32
|
40,900
|
|
|
11/10/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
13.56
|
10,400
|
|
|
11/9/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.75
|
13.48
|
44,700
|
|
|
11/6/2020
|
-0.70 / -3.95%
|
17.70
|
17.70
|
16.90
|
17.00
|
17.23
|
13.56
|
39,600
|
|
|
11/5/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.78
|
14.12
|
20,800
|
|
|
11/4/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.85
|
14.20
|
21,300
|
|
|
11/3/2020
|
+0.90 / +5.33%
|
16.90
|
18.20
|
16.90
|
17.80
|
17.79
|
14.20
|
157,300
|
|
|
11/2/2020
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.57
|
13.48
|
24,100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.88
|
13.48
|
12,900
|
|
|
10/29/2020
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.38
|
13.48
|
8,200
|
|
|
10/28/2020
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.52
|
13.00
|
57,500
|
|
|
10/27/2020
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.13
|
13.40
|
60,600
|
|
|
10/26/2020
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.64
|
13.96
|
35,000
|
|
|
10/23/2020
|
-0.20 / -1.11%
|
18.00
|
18.20
|
17.80
|
17.80
|
18.03
|
14.20
|
67,800
|
|
|