|
|
Closing price on 3/4/2020
|
|
| Open |
76.80 |
| High |
77.50 |
| Low |
76.30 |
| Volume |
9,600 |
| Split-adjusted Price |
22.80 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
+0.50 / +0.65%
|
76.80
|
77.50
|
76.30
|
77.50
|
76.72
|
22.80
|
9,600
|
|
|
3/3/2020
|
+1.00 / +1.32%
|
76.00
|
77.90
|
76.00
|
77.00
|
76.94
|
22.66
|
15,800
|
|
|
3/2/2020
|
+0.90 / +1.20%
|
75.00
|
76.40
|
75.00
|
76.00
|
75.98
|
22.36
|
21,800
|
|
|
2/28/2020
|
-1.00 / -1.29%
|
75.10
|
76.50
|
74.00
|
76.50
|
75.07
|
22.51
|
9,200
|
|
|
2/27/2020
|
+1.00 / +1.31%
|
76.50
|
77.50
|
76.50
|
77.50
|
77.19
|
22.80
|
13,100
|
|
|
2/26/2020
|
-2.50 / -3.16%
|
77.60
|
77.60
|
75.50
|
76.50
|
76.33
|
22.51
|
33,200
|
|
|
2/25/2020
|
+2.80 / +3.67%
|
76.90
|
79.00
|
76.90
|
79.00
|
77.63
|
23.25
|
13,300
|
|
|
2/24/2020
|
-6.40 / -7.75%
|
80.00
|
80.00
|
76.00
|
76.20
|
77.42
|
22.42
|
22,600
|
|
|
2/21/2020
|
-1.00 / -1.20%
|
83.00
|
83.00
|
82.00
|
82.40
|
82.60
|
24.25
|
9,800
|
|
|
2/20/2020
|
-1.30 / -1.53%
|
84.70
|
85.00
|
82.50
|
83.40
|
83.51
|
24.54
|
25,100
|
|
|
2/19/2020
|
+5.20 / +6.54%
|
79.40
|
85.00
|
79.40
|
84.70
|
82.88
|
24.92
|
65,000
|
|
|
2/18/2020
|
+0.50 / +0.63%
|
78.50
|
80.50
|
78.50
|
79.50
|
79.39
|
23.39
|
2,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|