|
Closing price on 12/6/2022
|
|
| Open |
70.00 |
| High |
71.50 |
| Low |
67.00 |
| Volume |
66,700 |
| Split-adjusted Price |
28.11 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2022
|
+5.30 / +8.95%
|
64.00
|
66.80
|
62.50
|
64.50
|
64.40
|
26.55
|
96,800
|
|
|
11/16/2022
|
+7.90 / +14.93%
|
54.00
|
60.80
|
53.00
|
60.80
|
59.20
|
25.02
|
527,000
|
|
|
11/15/2022
|
-6.40 / -10.53%
|
54.50
|
60.00
|
51.70
|
54.40
|
52.90
|
22.39
|
135,700
|
|
|
11/14/2022
|
-10.60 / -14.87%
|
61.10
|
62.90
|
60.70
|
60.70
|
60.80
|
24.98
|
245,700
|
|
|
11/11/2022
|
-12.20 / -14.95%
|
76.60
|
78.00
|
69.40
|
69.40
|
71.30
|
28.56
|
154,000
|
|
|
11/10/2022
|
-13.30 / -14.89%
|
85.90
|
86.70
|
76.00
|
76.00
|
81.60
|
31.28
|
185,700
|
|
|
11/9/2022
|
-7.10 / -7.66%
|
87.00
|
90.00
|
84.20
|
85.60
|
89.30
|
35.23
|
224,100
|
|
|
11/8/2022
|
-10.40 / -10.57%
|
83.70
|
94.10
|
83.70
|
88.00
|
92.70
|
36.22
|
234,800
|
|
|
11/7/2022
|
-11.80 / -11.53%
|
99.00
|
99.80
|
90.00
|
90.50
|
98.40
|
37.25
|
209,100
|
|
|
11/4/2022
|
-4.20 / -4.06%
|
101.50
|
103.50
|
96.90
|
99.20
|
102.30
|
40.83
|
167,600
|
|
|
11/3/2022
|
-1.60 / -1.60%
|
100.20
|
105.50
|
98.00
|
98.70
|
103.40
|
40.62
|
139,800
|
|
|
11/2/2022
|
-3.30 / -3.24%
|
100.00
|
100.90
|
97.90
|
98.70
|
100.30
|
40.62
|
107,000
|
|
|
11/1/2022
|
-0.40 / -0.39%
|
100.00
|
102.80
|
99.00
|
100.90
|
102.00
|
41.53
|
117,100
|
|
|
10/31/2022
|
-3.90 / -3.80%
|
100.30
|
103.00
|
95.20
|
98.60
|
101.30
|
40.58
|
248,200
|
|
|
10/28/2022
|
-3.40 / -3.27%
|
103.00
|
103.50
|
100.10
|
100.50
|
102.50
|
41.36
|
122,400
|
|
|
10/27/2022
|
-3.80 / -3.55%
|
102.80
|
105.10
|
100.00
|
103.30
|
103.90
|
42.51
|
302,100
|
|
|
10/26/2022
|
-9.50 / -8.61%
|
104.00
|
109.50
|
99.00
|
100.80
|
107.10
|
41.48
|
260,600
|
|
|