|
|
Closing price on 8/9/2024
|
|
| Open |
70.70 |
| High |
71.40 |
| Low |
70.00 |
| Volume |
227,500 |
| Split-adjusted Price |
60.22 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.10 / +0.14%
|
70.70
|
71.40
|
70.00
|
70.80
|
70.56
|
60.22
|
227,500
|
|
|
8/8/2024
|
-0.30 / -0.42%
|
71.40
|
71.40
|
69.30
|
70.70
|
70.08
|
60.14
|
312,000
|
|
|
8/7/2024
|
0.00 / 0.00%
|
71.90
|
71.90
|
70.20
|
71.00
|
70.95
|
60.39
|
156,700
|
|
|
8/6/2024
|
+2.40 / +3.50%
|
72.00
|
72.00
|
68.60
|
71.00
|
69.89
|
60.39
|
213,100
|
|
|
8/5/2024
|
-5.10 / -6.92%
|
72.90
|
72.90
|
68.60
|
68.60
|
70.08
|
58.35
|
746,800
|
|
|
8/2/2024
|
+1.90 / +2.65%
|
70.00
|
73.70
|
69.10
|
73.70
|
70.96
|
62.69
|
915,900
|
|
|
8/1/2024
|
-3.00 / -4.01%
|
75.00
|
75.20
|
70.10
|
71.80
|
71.95
|
61.07
|
782,000
|
|
|
7/31/2024
|
-2.70 / -3.48%
|
77.50
|
77.60
|
74.80
|
74.80
|
75.44
|
63.62
|
1,119,900
|
|
|
7/30/2024
|
-0.50 / -0.64%
|
77.60
|
77.60
|
75.20
|
77.50
|
76.18
|
65.92
|
243,600
|
|
|
7/29/2024
|
-0.40 / -0.51%
|
79.00
|
79.20
|
75.00
|
78.00
|
75.81
|
66.35
|
1,424,700
|
|
|
7/26/2024
|
+0.60 / +0.77%
|
77.80
|
78.50
|
76.00
|
78.40
|
77.54
|
66.69
|
233,300
|
|
|
7/25/2024
|
-0.20 / -0.26%
|
76.20
|
78.00
|
76.20
|
77.80
|
77.39
|
66.18
|
116,900
|
|
|
7/24/2024
|
+2.50 / +3.31%
|
74.30
|
79.90
|
73.50
|
78.00
|
77.03
|
66.35
|
661,700
|
|
|
7/23/2024
|
-3.50 / -4.43%
|
78.50
|
79.50
|
74.70
|
75.50
|
76.80
|
64.22
|
581,100
|
|
|
7/22/2024
|
-3.00 / -3.66%
|
82.00
|
82.00
|
77.60
|
79.00
|
79.20
|
67.20
|
574,800
|
|
|
7/19/2024
|
-1.20 / -1.44%
|
83.20
|
83.20
|
81.20
|
82.00
|
81.96
|
69.75
|
258,800
|
|
|
7/18/2024
|
+0.30 / +0.36%
|
83.00
|
83.30
|
80.80
|
83.20
|
82.03
|
70.77
|
403,200
|
|
|
7/17/2024
|
-4.00 / -4.60%
|
87.90
|
87.90
|
81.80
|
82.90
|
85.13
|
70.51
|
481,800
|
|
|
7/16/2024
|
+4.10 / +4.95%
|
83.00
|
87.50
|
83.00
|
86.90
|
86.23
|
73.92
|
1,174,000
|
|
|
7/15/2024
|
+1.40 / +1.72%
|
81.60
|
83.30
|
81.60
|
82.80
|
82.40
|
70.43
|
293,800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
81.50
|
81.90
|
80.50
|
81.40
|
81.10
|
69.24
|
192,000
|
|
|
7/11/2024
|
-0.90 / -1.09%
|
82.50
|
82.90
|
81.00
|
81.40
|
81.84
|
69.24
|
293,600
|
|
|
7/10/2024
|
+2.10 / +2.62%
|
82.00
|
83.40
|
81.50
|
82.30
|
82.66
|
70.00
|
460,500
|
|
|
7/9/2024
|
-0.70 / -0.75%
|
93.80
|
94.40
|
92.20
|
92.20
|
93.40
|
68.19
|
448,100
|
|
|
7/8/2024
|
+2.40 / +2.65%
|
90.80
|
93.40
|
90.80
|
92.90
|
92.46
|
68.71
|
400,800
|
|
|
7/5/2024
|
-0.50 / -0.55%
|
92.10
|
92.10
|
90.40
|
90.50
|
91.00
|
66.94
|
167,600
|
|
|
7/4/2024
|
-1.50 / -1.62%
|
92.60
|
93.00
|
90.00
|
91.00
|
92.01
|
67.31
|
185,100
|
|
|
7/3/2024
|
+1.70 / +1.87%
|
90.70
|
93.50
|
90.10
|
92.50
|
92.11
|
68.42
|
488,300
|
|
|
7/2/2024
|
+0.60 / +0.67%
|
90.20
|
91.00
|
89.10
|
90.80
|
90.40
|
67.16
|
134,600
|
|
|
7/1/2024
|
+1.20 / +1.35%
|
89.10
|
90.20
|
88.20
|
90.20
|
89.00
|
66.72
|
142,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:58 AM
|
|
|
|
|