|
|
Closing price on 2/5/2020
|
|
| Open |
73.00 |
| High |
74.50 |
| Low |
72.30 |
| Volume |
1,403,300 |
| Split-adjusted Price |
21.77 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/27/2019
|
+0.70 / +0.73%
|
95.60
|
97.00
|
95.60
|
96.30
|
96.27
|
28.05
|
12,100
|
|
|
12/26/2019
|
-0.10 / -0.10%
|
95.20
|
95.70
|
95.20
|
95.60
|
95.63
|
27.84
|
4,400
|
|
|
12/25/2019
|
+0.70 / +0.74%
|
94.90
|
97.00
|
94.90
|
95.70
|
95.73
|
27.87
|
157,100
|
|
|
12/24/2019
|
-0.60 / -0.63%
|
95.00
|
95.40
|
93.50
|
95.00
|
94.78
|
27.67
|
29,600
|
|
|
12/23/2019
|
-1.30 / -1.34%
|
97.00
|
97.00
|
95.50
|
95.60
|
96.13
|
27.84
|
11,500
|
|
|
12/20/2019
|
-0.40 / -0.41%
|
97.10
|
97.10
|
96.50
|
97.00
|
96.89
|
28.25
|
7,900
|
|
|
12/19/2019
|
+0.10 / +0.10%
|
100.00
|
100.00
|
97.40
|
97.40
|
97.57
|
28.37
|
1,857,442
|
|
|
12/18/2019
|
-0.30 / -0.31%
|
97.10
|
98.00
|
97.00
|
97.30
|
97.52
|
28.34
|
21,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|