|
Closing price on 2/8/2023
|
|
| Open |
84.10 |
| High |
85.50 |
| Low |
84.10 |
| Volume |
50,600 |
| Split-adjusted Price |
34.98 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-0.80 / -0.93%
|
84.10
|
85.50
|
84.10
|
85.00
|
84.80
|
34.98
|
50,600
|
|
|
2/7/2023
|
-0.50 / -0.58%
|
86.60
|
86.70
|
84.10
|
86.00
|
85.80
|
35.39
|
28,300
|
|
|
2/6/2023
|
-0.50 / -0.58%
|
87.00
|
87.00
|
86.00
|
86.00
|
86.50
|
35.39
|
12,600
|
|
|
2/3/2023
|
+0.60 / +0.70%
|
86.70
|
87.50
|
85.50
|
86.70
|
86.50
|
35.68
|
26,800
|
|
|
2/2/2023
|
-4.60 / -5.13%
|
90.00
|
90.00
|
84.00
|
85.10
|
86.10
|
35.02
|
60,100
|
|
|
2/1/2023
|
-1.70 / -1.92%
|
92.00
|
94.00
|
85.90
|
87.00
|
89.70
|
35.81
|
67,800
|
|
|
1/31/2023
|
+4.60 / +5.38%
|
85.40
|
91.00
|
85.10
|
90.10
|
88.70
|
37.08
|
294,700
|
|
|
1/30/2023
|
+0.30 / +0.36%
|
86.00
|
86.90
|
84.50
|
84.50
|
85.50
|
34.78
|
37,100
|
|
|
1/27/2023
|
+5.50 / +6.88%
|
82.00
|
87.00
|
81.00
|
85.50
|
84.20
|
35.19
|
60,800
|
|
|
1/19/2023
|
+4.80 / +6.30%
|
79.00
|
81.50
|
75.50
|
81.00
|
80.00
|
33.34
|
43,800
|
|
|
1/18/2023
|
-2.10 / -2.63%
|
76.00
|
79.60
|
72.10
|
77.60
|
76.20
|
31.94
|
51,000
|
|
|
1/17/2023
|
+4.60 / +6.18%
|
76.00
|
81.00
|
76.00
|
79.00
|
79.70
|
32.51
|
42,600
|
|
|
1/16/2023
|
+7.00 / +10.00%
|
70.10
|
79.20
|
70.00
|
77.00
|
74.40
|
31.69
|
137,800
|
|
|
1/13/2023
|
+0.90 / +1.29%
|
69.50
|
70.70
|
69.50
|
70.70
|
70.00
|
29.10
|
25,500
|
|
|
1/12/2023
|
+1.10 / +1.59%
|
69.00
|
70.10
|
69.00
|
70.10
|
69.80
|
28.85
|
22,000
|
|
|
1/11/2023
|
+0.70 / +1.02%
|
69.40
|
69.50
|
68.50
|
69.40
|
69.00
|
28.56
|
34,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
69.20
|
69.20
|
68.40
|
69.10
|
68.70
|
28.44
|
28,900
|
|
|
1/9/2023
|
+0.10 / +0.15%
|
68.60
|
70.00
|
68.30
|
68.90
|
69.10
|
28.36
|
57,600
|
|
|
1/6/2023
|
+0.10 / +0.14%
|
70.70
|
70.70
|
68.50
|
69.50
|
68.80
|
28.60
|
33,300
|
|
|
1/5/2023
|
-1.70 / -2.40%
|
70.70
|
70.70
|
69.00
|
69.00
|
69.40
|
28.40
|
47,500
|
|
|
1/4/2023
|
+1.90 / +2.74%
|
69.90
|
71.80
|
69.00
|
71.20
|
70.70
|
29.30
|
31,600
|
|
|
1/3/2023
|
+2.10 / +3.10%
|
68.00
|
69.90
|
68.00
|
69.90
|
69.30
|
28.77
|
40,300
|
|
|
12/30/2022
|
+0.90 / +1.34%
|
67.00
|
68.20
|
67.00
|
68.00
|
67.80
|
27.99
|
12,800
|
|
|
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
|
|
|