|
|
Closing price on 2/17/2020
|
|
| Open |
80.00 |
| High |
80.50 |
| Low |
78.00 |
| Volume |
10,200 |
| Split-adjusted Price |
23.25 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
-1.00 / -1.25%
|
80.00
|
80.50
|
78.00
|
79.00
|
79.17
|
23.25
|
10,200
|
|
|
2/14/2020
|
+0.40 / +0.50%
|
80.00
|
80.40
|
80.00
|
80.40
|
80.01
|
23.66
|
4,000
|
|
|
2/13/2020
|
+2.00 / +2.56%
|
77.20
|
81.00
|
77.20
|
80.00
|
80.22
|
23.54
|
1,111,100
|
|
|
2/12/2020
|
+4.00 / +5.41%
|
74.00
|
78.00
|
74.00
|
78.00
|
76.69
|
22.95
|
297,500
|
|
|
2/11/2020
|
-1.00 / -1.33%
|
72.00
|
74.00
|
72.00
|
74.00
|
73.20
|
21.77
|
5,200
|
|
|
2/10/2020
|
-0.70 / -0.92%
|
72.00
|
75.00
|
72.00
|
75.00
|
73.40
|
22.07
|
500
|
|
|
2/7/2020
|
-2.90 / -3.70%
|
75.60
|
76.00
|
75.50
|
75.50
|
75.69
|
22.22
|
4,800
|
|
|
2/6/2020
|
+4.40 / +5.95%
|
74.00
|
78.40
|
74.00
|
78.40
|
75.49
|
23.07
|
15,500
|
|
|
2/5/2020
|
+3.00 / +4.23%
|
73.00
|
74.50
|
72.30
|
74.00
|
74.18
|
21.77
|
1,403,300
|
|
|
2/4/2020
|
-4.00 / -5.33%
|
74.00
|
74.00
|
71.00
|
71.00
|
72.56
|
20.89
|
11,500
|
|
|
2/3/2020
|
-4.80 / -6.02%
|
77.00
|
77.00
|
69.00
|
75.00
|
72.32
|
22.07
|
84,200
|
|
|
1/31/2020
|
-7.00 / -8.33%
|
85.00
|
85.00
|
75.50
|
77.00
|
79.79
|
22.66
|
101,900
|
|
|
1/30/2020
|
-0.80 / -0.94%
|
82.30
|
85.00
|
82.10
|
84.00
|
83.63
|
24.72
|
3,900
|
|
|
1/22/2020
|
+0.50 / +0.59%
|
85.30
|
85.70
|
84.30
|
85.70
|
84.81
|
25.22
|
8,900
|
|
|
1/21/2020
|
-0.80 / -0.93%
|
90.50
|
90.50
|
85.20
|
85.20
|
85.88
|
25.07
|
2,200
|
|
|
1/20/2020
|
-1.30 / -1.49%
|
87.00
|
87.00
|
85.00
|
86.00
|
85.69
|
25.30
|
10,600
|
|
|
1/17/2020
|
0.00 / 0.00%
|
87.70
|
87.70
|
86.70
|
87.70
|
87.25
|
25.80
|
1,800
|
|
|
1/16/2020
|
+0.70 / +0.80%
|
87.00
|
88.00
|
87.00
|
87.70
|
87.73
|
25.80
|
124,400
|
|
|
1/15/2020
|
-2.50 / -2.79%
|
88.00
|
88.00
|
85.60
|
87.00
|
86.76
|
25.60
|
7,900
|
|
|
1/14/2020
|
+1.50 / +1.70%
|
88.00
|
90.00
|
87.90
|
89.50
|
88.39
|
26.33
|
1,400
|
|
|
1/13/2020
|
+0.10 / +0.11%
|
98.00
|
98.00
|
87.90
|
88.00
|
93.41
|
25.89
|
118,400
|
|
|
1/10/2020
|
+1.50 / +1.72%
|
87.50
|
89.00
|
87.00
|
88.60
|
87.85
|
26.07
|
16,400
|
|
|
1/9/2020
|
-0.80 / -0.91%
|
89.00
|
89.00
|
86.00
|
87.10
|
87.94
|
25.63
|
21,600
|
|
|
1/8/2020
|
-2.60 / -2.87%
|
90.20
|
91.00
|
85.20
|
87.90
|
88.24
|
25.86
|
52,200
|
|
|
1/7/2020
|
+0.20 / +0.22%
|
91.80
|
91.90
|
90.50
|
90.50
|
91.55
|
26.63
|
9,100
|
|
|
1/6/2020
|
-4.10 / -4.34%
|
94.10
|
94.10
|
90.20
|
90.30
|
91.67
|
26.57
|
39,500
|
|
|
1/3/2020
|
-0.50 / -0.53%
|
94.00
|
94.80
|
93.80
|
94.50
|
94.39
|
27.81
|
27,600
|
|
|
1/2/2020
|
-0.20 / -0.21%
|
95.20
|
95.20
|
94.00
|
95.00
|
94.79
|
27.95
|
23,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
95.00
|
95.80
|
94.50
|
95.50
|
95.24
|
28.10
|
4,900
|
|
|
12/30/2019
|
-0.80 / -0.83%
|
96.00
|
96.20
|
95.50
|
95.50
|
95.87
|
27.82
|
5,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|