|
Closing price on 12/29/2022
|
|
| Open |
67.30 |
| High |
67.50 |
| Low |
66.80 |
| Volume |
32,000 |
| Split-adjusted Price |
27.62 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-0.20 / -0.30%
|
67.30
|
67.50
|
66.80
|
67.10
|
67.10
|
27.62
|
32,000
|
|
|
12/28/2022
|
+1.20 / +1.82%
|
67.80
|
68.20
|
66.50
|
67.30
|
67.30
|
27.70
|
20,400
|
|
|
12/27/2022
|
-2.40 / -3.51%
|
66.50
|
67.60
|
65.10
|
66.00
|
66.10
|
27.16
|
47,500
|
|
|
12/26/2022
|
+0.40 / +0.60%
|
67.50
|
70.00
|
67.30
|
67.60
|
68.40
|
27.82
|
228,500
|
|
|
12/23/2022
|
+1.10 / +1.65%
|
67.50
|
67.80
|
66.70
|
67.80
|
67.20
|
27.90
|
8,100
|
|
|
12/22/2022
|
-0.10 / -0.15%
|
68.00
|
68.00
|
66.00
|
66.90
|
66.70
|
27.53
|
21,900
|
|
|
12/21/2022
|
+0.50 / +0.75%
|
65.10
|
67.70
|
65.10
|
67.50
|
67.00
|
27.78
|
40,100
|
|
|
12/20/2022
|
-3.30 / -4.72%
|
62.00
|
68.20
|
59.50
|
66.60
|
67.00
|
27.41
|
55,900
|
|
|
12/19/2022
|
-1.60 / -2.25%
|
70.00
|
70.90
|
67.00
|
69.40
|
69.90
|
28.56
|
121,100
|
|
|
12/16/2022
|
+1.10 / +1.56%
|
71.00
|
72.50
|
69.90
|
71.50
|
71.00
|
29.43
|
36,600
|
|
|
12/15/2022
|
+1.20 / +1.71%
|
69.20
|
71.50
|
67.00
|
71.50
|
70.40
|
29.43
|
33,700
|
|
|
12/14/2022
|
+2.40 / +3.55%
|
69.00
|
71.80
|
68.80
|
70.10
|
70.30
|
28.85
|
72,000
|
|
|
12/13/2022
|
+0.30 / +0.44%
|
67.00
|
68.60
|
67.00
|
68.60
|
67.70
|
28.23
|
35,900
|
|
|
12/12/2022
|
+0.70 / +1.04%
|
68.50
|
69.50
|
67.30
|
68.00
|
68.30
|
27.99
|
41,200
|
|
|
12/9/2022
|
-0.60 / -0.88%
|
68.30
|
69.00
|
66.20
|
67.70
|
67.30
|
27.86
|
21,300
|
|
|
12/8/2022
|
+2.90 / +4.39%
|
67.50
|
69.00
|
67.00
|
69.00
|
68.30
|
28.40
|
45,300
|
|
|
12/7/2022
|
-3.50 / -5.07%
|
70.00
|
70.00
|
64.80
|
65.60
|
66.10
|
27.00
|
98,600
|
|
|
12/6/2022
|
-2.00 / -2.84%
|
70.00
|
71.50
|
67.00
|
68.30
|
69.10
|
28.11
|
66,700
|
|
|
12/5/2022
|
-0.50 / -0.71%
|
73.00
|
76.00
|
69.50
|
70.00
|
70.30
|
28.81
|
245,000
|
|
|
12/2/2022
|
-2.60 / -3.58%
|
72.40
|
73.00
|
68.60
|
70.00
|
70.50
|
28.81
|
89,400
|
|
|
12/1/2022
|
-0.30 / -0.41%
|
73.00
|
74.20
|
72.00
|
72.00
|
72.60
|
29.63
|
69,400
|
|
|
11/30/2022
|
-1.70 / -2.30%
|
74.00
|
74.10
|
71.20
|
72.10
|
72.30
|
29.67
|
46,900
|
|
|
11/29/2022
|
-0.90 / -1.20%
|
75.50
|
75.50
|
71.00
|
74.20
|
73.80
|
30.54
|
33,800
|
|
|
11/28/2022
|
+4.10 / +5.82%
|
73.00
|
77.60
|
73.00
|
74.50
|
75.10
|
30.66
|
98,400
|
|
|
11/25/2022
|
+2.90 / +4.20%
|
72.00
|
73.00
|
69.00
|
72.00
|
70.40
|
29.63
|
33,300
|
|
|
11/24/2022
|
-1.40 / -1.97%
|
70.00
|
70.00
|
68.10
|
69.50
|
69.10
|
28.60
|
14,000
|
|
|
11/23/2022
|
-2.20 / -3.05%
|
70.00
|
72.40
|
69.00
|
69.90
|
70.90
|
28.77
|
25,700
|
|
|
11/22/2022
|
+3.50 / +5.14%
|
68.10
|
75.00
|
68.00
|
71.60
|
72.10
|
29.47
|
342,500
|
|
|
11/21/2022
|
+2.80 / +4.28%
|
66.00
|
70.00
|
65.70
|
68.20
|
68.10
|
28.07
|
41,100
|
|
|
11/18/2022
|
+3.70 / +5.75%
|
64.50
|
69.00
|
63.00
|
68.10
|
65.40
|
28.03
|
87,100
|
|
|