|
|
Closing price on 3/28/2023
|
|
| Open |
80.10 |
| High |
82.90 |
| Low |
80.00 |
| Volume |
47,500 |
| Split-adjusted Price |
33.47 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+2.20 / +2.75%
|
80.10
|
82.90
|
80.00
|
82.30
|
81.40
|
33.47
|
47,500
|
|
|
3/27/2023
|
+0.60 / +0.75%
|
80.80
|
81.00
|
79.60
|
80.40
|
80.10
|
32.69
|
18,700
|
|
|
3/24/2023
|
+2.50 / +3.23%
|
79.00
|
80.90
|
77.50
|
80.00
|
79.80
|
32.53
|
43,500
|
|
|
3/23/2023
|
-0.70 / -0.90%
|
77.50
|
78.40
|
76.50
|
77.30
|
77.50
|
31.43
|
12,000
|
|
|
3/22/2023
|
+0.30 / +0.39%
|
78.00
|
78.60
|
77.70
|
77.70
|
78.00
|
31.60
|
17,400
|
|
|
3/21/2023
|
0.00 / 0.00%
|
79.40
|
79.40
|
77.00
|
77.30
|
77.40
|
31.43
|
15,700
|
|
|
3/20/2023
|
-0.80 / -1.02%
|
78.30
|
78.30
|
76.50
|
77.50
|
77.30
|
31.52
|
20,900
|
|
|
3/17/2023
|
0.00 / 0.00%
|
80.50
|
80.50
|
77.50
|
78.10
|
78.30
|
31.76
|
11,300
|
|
|
3/16/2023
|
-0.80 / -1.01%
|
79.30
|
79.30
|
77.00
|
78.60
|
78.10
|
31.96
|
26,800
|
|
|
3/15/2023
|
+2.00 / +2.56%
|
79.00
|
81.40
|
78.80
|
80.00
|
79.40
|
32.53
|
75,300
|
|
|
3/14/2023
|
-0.30 / -0.38%
|
79.00
|
79.00
|
77.20
|
78.90
|
78.00
|
32.08
|
35,700
|
|
|
3/13/2023
|
-0.30 / -0.38%
|
78.90
|
79.50
|
78.30
|
79.30
|
79.20
|
32.25
|
51,500
|
|
|
3/10/2023
|
-0.30 / -0.37%
|
80.30
|
80.30
|
79.00
|
80.00
|
79.60
|
32.53
|
28,500
|
|
|
3/9/2023
|
-0.10 / -0.12%
|
80.50
|
81.20
|
80.00
|
80.20
|
80.30
|
32.61
|
30,700
|
|
|
3/8/2023
|
-0.90 / -1.09%
|
82.00
|
82.00
|
79.90
|
81.30
|
80.30
|
33.06
|
86,400
|
|
|
3/7/2023
|
-0.70 / -0.85%
|
84.40
|
84.40
|
81.40
|
81.40
|
82.20
|
33.10
|
14,800
|
|
|
3/6/2023
|
-0.10 / -0.12%
|
82.70
|
82.90
|
81.20
|
82.60
|
82.10
|
33.59
|
29,800
|
|
|
3/3/2023
|
-0.20 / -0.24%
|
83.30
|
83.80
|
81.00
|
83.00
|
82.70
|
33.75
|
98,000
|
|
|
3/2/2023
|
+0.80 / +0.97%
|
84.50
|
85.80
|
82.70
|
83.40
|
83.20
|
33.91
|
36,500
|
|
|
3/1/2023
|
+0.60 / +0.73%
|
82.40
|
83.00
|
82.00
|
83.00
|
82.60
|
33.75
|
24,600
|
|
|
2/28/2023
|
-1.40 / -1.68%
|
83.10
|
83.40
|
82.00
|
82.00
|
82.40
|
33.35
|
16,700
|
|
|
2/27/2023
|
-2.00 / -2.34%
|
85.00
|
85.00
|
82.00
|
83.60
|
83.40
|
34.00
|
21,300
|
|
|
2/24/2023
|
+2.60 / +3.17%
|
82.00
|
86.00
|
82.00
|
84.50
|
85.60
|
34.36
|
152,800
|
|
|
2/23/2023
|
-1.80 / -2.14%
|
76.00
|
83.10
|
76.00
|
82.50
|
81.90
|
33.55
|
30,100
|
|
|
2/22/2023
|
-1.20 / -1.42%
|
86.00
|
86.50
|
83.60
|
83.60
|
84.30
|
34.00
|
28,800
|
|
|
2/21/2023
|
+0.60 / +0.72%
|
84.50
|
86.00
|
84.10
|
84.40
|
84.80
|
34.32
|
45,200
|
|
|
2/20/2023
|
+1.90 / +2.29%
|
83.10
|
85.00
|
82.30
|
85.00
|
83.80
|
34.57
|
16,600
|
|
|
2/17/2023
|
0.00 / 0.00%
|
83.90
|
83.90
|
82.70
|
83.10
|
83.10
|
33.79
|
12,700
|
|
|
2/16/2023
|
+2.30 / +2.80%
|
83.00
|
84.40
|
82.40
|
84.40
|
83.10
|
34.32
|
12,700
|
|
|
2/15/2023
|
+1.30 / +1.61%
|
82.00
|
82.50
|
81.20
|
82.00
|
82.10
|
33.35
|
7,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|