|
|
Closing price on 4/7/2022
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
528,600 |
| Split-adjusted Price |
14.92 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.10
|
18.70
|
18.35
|
14.92
|
528,600
|
|
|
4/6/2022
|
-0.60 / -3.13%
|
19.00
|
19.60
|
18.00
|
18.60
|
18.56
|
14.84
|
1,721,100
|
|
|
4/5/2022
|
-0.30 / -1.54%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.39
|
15.32
|
383,200
|
|
|
4/4/2022
|
+0.40 / +2.09%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.49
|
15.56
|
424,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.60
|
19.10
|
18.91
|
15.24
|
324,700
|
|
|
3/31/2022
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.16
|
15.24
|
243,600
|
|
|
3/30/2022
|
-0.30 / -1.54%
|
18.60
|
19.60
|
18.10
|
19.20
|
19.26
|
15.32
|
503,200
|
|
|
3/29/2022
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.52
|
15.56
|
403,100
|
|
|
3/28/2022
|
-0.60 / -3.00%
|
20.00
|
20.10
|
19.00
|
19.40
|
19.62
|
15.48
|
633,600
|
|
|
3/25/2022
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.01
|
15.95
|
604,700
|
|
|
3/24/2022
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.60
|
19.90
|
20.04
|
15.87
|
615,000
|
|
|
3/23/2022
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.38
|
16.19
|
1,850,300
|
|
|
3/22/2022
|
+0.50 / +2.50%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.49
|
16.35
|
1,028,493
|
|
|
3/21/2022
|
+0.20 / +1.01%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.90
|
15.95
|
525,100
|
|
|
3/18/2022
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.50
|
19.80
|
19.78
|
15.80
|
550,300
|
|
|
3/17/2022
|
-0.30 / -1.51%
|
19.80
|
20.20
|
19.50
|
19.60
|
19.71
|
15.64
|
256,700
|
|
|
3/16/2022
|
+1.00 / +5.29%
|
19.20
|
20.30
|
19.00
|
19.90
|
19.63
|
15.87
|
881,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.60
|
18.90
|
19.01
|
15.08
|
360,500
|
|
|
3/14/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.71
|
15.08
|
297,287
|
|
|
3/11/2022
|
-0.30 / -1.55%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.10
|
15.16
|
405,100
|
|
|
3/10/2022
|
+0.30 / +1.58%
|
19.20
|
19.50
|
19.10
|
19.30
|
19.29
|
15.40
|
327,700
|
|
|
3/9/2022
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.60
|
19.00
|
18.94
|
15.16
|
564,900
|
|
|
3/8/2022
|
-0.30 / -1.53%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.55
|
15.40
|
403,500
|
|
|
3/7/2022
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.62
|
15.64
|
425,100
|
|
|
3/4/2022
|
+0.40 / +2.06%
|
19.60
|
20.10
|
19.40
|
19.80
|
19.86
|
15.80
|
720,400
|
|
|
3/3/2022
|
+0.40 / +2.11%
|
19.10
|
19.60
|
19.00
|
19.40
|
19.26
|
15.48
|
294,300
|
|
|
3/2/2022
|
-0.40 / -2.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.17
|
15.16
|
315,200
|
|
|
3/1/2022
|
+0.20 / +1.04%
|
19.40
|
19.90
|
19.20
|
19.40
|
19.51
|
15.48
|
392,100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.09
|
15.32
|
390,500
|
|
|
2/25/2022
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.00
|
19.20
|
19.32
|
15.32
|
370,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|