|
|
Closing price on 5/22/2020
|
|
| Open |
81.00 |
| High |
83.00 |
| Low |
81.00 |
| Volume |
45,300 |
| Split-adjusted Price |
24.27 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.30 / -0.36%
|
81.00
|
83.00
|
81.00
|
82.50
|
81.94
|
24.27
|
45,300
|
|
|
5/21/2020
|
+0.20 / +0.24%
|
82.00
|
83.00
|
82.00
|
82.80
|
82.45
|
24.36
|
52,300
|
|
|
5/20/2020
|
+1.80 / +2.23%
|
80.50
|
84.50
|
80.50
|
82.60
|
82.19
|
24.30
|
77,400
|
|
|
5/19/2020
|
+3.10 / +3.99%
|
78.00
|
82.00
|
77.00
|
80.80
|
80.54
|
23.77
|
52,200
|
|
|
5/18/2020
|
+1.40 / +1.83%
|
76.20
|
78.00
|
76.20
|
77.70
|
77.62
|
22.86
|
3,387,572
|
|
|
5/15/2020
|
-1.50 / -1.94%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.29
|
22.36
|
20,600
|
|
|
5/14/2020
|
-0.60 / -0.77%
|
77.00
|
78.20
|
77.00
|
77.50
|
77.99
|
22.80
|
14,600
|
|
|
5/13/2020
|
+0.60 / +0.77%
|
77.60
|
79.00
|
77.00
|
78.10
|
78.32
|
22.98
|
15,300
|
|
|
5/12/2020
|
+0.50 / +0.65%
|
76.60
|
78.80
|
76.50
|
77.50
|
77.49
|
22.80
|
24,700
|
|
|
5/11/2020
|
-1.70 / -2.16%
|
75.20
|
78.80
|
75.20
|
77.00
|
77.35
|
22.66
|
7,300
|
|
|
5/8/2020
|
-0.10 / -0.13%
|
68.00
|
80.00
|
68.00
|
79.50
|
78.74
|
23.39
|
24,800
|
|
|
5/7/2020
|
-0.40 / -0.50%
|
78.50
|
80.10
|
78.10
|
79.60
|
79.40
|
23.42
|
20,400
|
|
|
5/6/2020
|
+3.00 / +3.90%
|
76.00
|
80.00
|
76.00
|
80.00
|
78.54
|
23.54
|
18,000
|
|
|
5/5/2020
|
+2.00 / +2.67%
|
74.50
|
77.00
|
74.10
|
77.00
|
75.55
|
22.66
|
34,700
|
|
|
5/4/2020
|
-4.70 / -5.90%
|
73.10
|
79.70
|
73.10
|
75.00
|
75.91
|
22.07
|
135,900
|
|
|
4/29/2020
|
-1.50 / -1.86%
|
82.00
|
82.50
|
78.00
|
79.00
|
79.71
|
23.25
|
15,100
|
|
|
4/28/2020
|
-3.40 / -4.05%
|
85.00
|
85.50
|
80.00
|
80.50
|
82.54
|
23.69
|
61,400
|
|
|
4/27/2020
|
+10.00 / +13.53%
|
75.50
|
84.80
|
74.60
|
83.90
|
81.35
|
24.69
|
76,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
75.10
|
75.40
|
71.00
|
75.00
|
73.89
|
22.07
|
9,700
|
|
|
4/23/2020
|
-0.60 / -0.79%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.58
|
22.07
|
510,700
|
|
|
4/22/2020
|
-0.40 / -0.53%
|
75.00
|
75.60
|
73.50
|
75.60
|
75.00
|
22.24
|
173,600
|
|
|
4/21/2020
|
-4.00 / -5.00%
|
79.00
|
79.00
|
73.00
|
76.00
|
75.67
|
22.36
|
26,200
|
|
|
4/20/2020
|
+4.10 / +5.40%
|
75.50
|
80.00
|
75.50
|
80.00
|
77.79
|
23.54
|
45,500
|
|
|
4/17/2020
|
-0.40 / -0.53%
|
74.60
|
77.90
|
74.60
|
74.60
|
75.90
|
21.95
|
122,300
|
|
|
4/16/2020
|
-1.00 / -1.32%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.60
|
22.07
|
146,100
|
|
|
4/15/2020
|
+3.10 / +4.25%
|
73.00
|
76.00
|
73.00
|
76.00
|
74.93
|
22.36
|
6,900
|
|
|
4/14/2020
|
-1.00 / -1.35%
|
73.00
|
73.00
|
71.00
|
72.90
|
71.99
|
21.45
|
18,800
|
|
|
4/13/2020
|
-3.70 / -4.77%
|
77.00
|
77.00
|
73.00
|
73.90
|
74.67
|
21.74
|
29,200
|
|
|
4/10/2020
|
-1.30 / -1.68%
|
78.10
|
78.50
|
76.10
|
76.10
|
77.55
|
22.39
|
17,700
|
|
|
4/9/2020
|
+7.40 / +10.57%
|
71.00
|
77.50
|
71.00
|
77.40
|
74.92
|
22.77
|
47,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|