|
|
Closing price on 5/29/2023
|
|
| Open |
104.00 |
| High |
106.00 |
| Low |
100.00 |
| Volume |
120,600 |
| Split-adjusted Price |
41.68 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
-2.40 / -2.29%
|
104.00
|
106.00
|
100.00
|
102.50
|
101.90
|
41.68
|
120,600
|
|
|
5/26/2023
|
-1.40 / -1.34%
|
104.40
|
107.00
|
101.20
|
103.00
|
104.90
|
41.89
|
95,700
|
|
|
5/25/2023
|
+3.10 / +3.09%
|
101.50
|
107.80
|
101.50
|
103.50
|
104.40
|
42.09
|
96,700
|
|
|
5/24/2023
|
+2.30 / +2.35%
|
98.00
|
102.00
|
97.90
|
100.00
|
100.40
|
40.67
|
63,800
|
|
|
5/23/2023
|
+2.20 / +2.31%
|
96.50
|
99.00
|
95.50
|
97.60
|
97.70
|
39.69
|
87,000
|
|
|
5/22/2023
|
+1.00 / +1.06%
|
94.00
|
96.40
|
94.00
|
95.00
|
95.40
|
38.63
|
35,300
|
|
|
5/19/2023
|
+1.80 / +1.95%
|
92.00
|
95.00
|
92.00
|
94.00
|
94.00
|
38.23
|
84,700
|
|
|
5/18/2023
|
+2.30 / +2.57%
|
89.30
|
94.50
|
89.00
|
91.80
|
92.20
|
37.33
|
80,800
|
|
|
5/17/2023
|
+0.50 / +0.56%
|
89.10
|
90.70
|
89.00
|
90.40
|
89.50
|
36.76
|
27,600
|
|
|
5/16/2023
|
+0.20 / +0.22%
|
89.10
|
91.00
|
89.10
|
90.00
|
89.90
|
36.60
|
25,900
|
|
|
5/15/2023
|
-1.50 / -1.63%
|
92.10
|
92.10
|
88.10
|
90.50
|
89.80
|
36.80
|
93,000
|
|
|
5/12/2023
|
+0.30 / +0.33%
|
93.40
|
93.40
|
90.00
|
92.50
|
92.00
|
37.62
|
25,100
|
|
|
5/11/2023
|
-0.10 / -0.11%
|
94.90
|
94.90
|
91.00
|
92.40
|
92.20
|
37.57
|
33,400
|
|
|
5/10/2023
|
-0.10 / -0.11%
|
92.80
|
93.20
|
91.50
|
93.00
|
92.50
|
37.82
|
28,200
|
|
|
5/9/2023
|
+4.60 / +5.22%
|
91.90
|
95.00
|
91.50
|
92.80
|
93.10
|
37.74
|
79,700
|
|
|
5/8/2023
|
+7.50 / +8.97%
|
84.00
|
91.10
|
83.80
|
91.10
|
88.20
|
37.05
|
121,500
|
|
|
5/5/2023
|
-0.20 / -0.24%
|
83.00
|
84.30
|
83.00
|
83.60
|
83.60
|
34.00
|
24,300
|
|
|
5/4/2023
|
-0.90 / -1.07%
|
83.90
|
85.40
|
83.10
|
83.10
|
83.80
|
33.79
|
38,800
|
|
|
4/28/2023
|
+0.30 / +0.35%
|
85.00
|
86.00
|
82.50
|
85.80
|
84.00
|
34.89
|
116,700
|
|
|
4/27/2023
|
+2.50 / +3.01%
|
85.40
|
86.30
|
84.70
|
85.50
|
85.50
|
34.77
|
41,000
|
|
|
4/26/2023
|
+1.20 / +1.45%
|
83.00
|
84.00
|
82.60
|
84.00
|
83.00
|
34.16
|
25,800
|
|
|
4/25/2023
|
-0.10 / -0.12%
|
82.70
|
83.40
|
82.00
|
82.60
|
82.80
|
33.59
|
24,000
|
|
|
4/24/2023
|
+1.00 / +1.21%
|
82.00
|
84.50
|
80.60
|
83.40
|
82.70
|
33.91
|
36,100
|
|
|
4/21/2023
|
-2.80 / -3.26%
|
84.00
|
84.00
|
81.60
|
83.00
|
82.40
|
33.75
|
173,600
|
|
|
4/20/2023
|
-1.10 / -1.26%
|
87.40
|
87.40
|
85.20
|
85.90
|
85.80
|
34.93
|
32,200
|
|
|
4/19/2023
|
+0.10 / +0.12%
|
87.00
|
88.80
|
86.00
|
86.40
|
87.00
|
35.13
|
50,700
|
|
|
4/18/2023
|
+1.70 / +1.99%
|
85.30
|
87.30
|
85.30
|
87.00
|
86.30
|
35.38
|
7,500
|
|
|
4/17/2023
|
-1.10 / -1.28%
|
86.50
|
86.50
|
84.80
|
85.00
|
85.30
|
34.57
|
19,700
|
|
|
4/14/2023
|
-1.20 / -1.39%
|
86.20
|
87.40
|
85.00
|
85.00
|
86.10
|
34.57
|
33,000
|
|
|
4/13/2023
|
-3.00 / -3.37%
|
89.00
|
89.00
|
85.70
|
86.00
|
86.20
|
34.97
|
47,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:50:06 AM
|
|
|
|
|