|
|
Closing price on 4/26/2023
|
|
| Open |
83.00 |
| High |
84.00 |
| Low |
82.60 |
| Volume |
25,800 |
| Split-adjusted Price |
33.82 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
+1.20 / +1.45%
|
83.00
|
84.00
|
82.60
|
84.00
|
83.00
|
33.82
|
25,800
|
|
|
4/25/2023
|
-0.10 / -0.12%
|
82.70
|
83.40
|
82.00
|
82.60
|
82.80
|
33.25
|
24,000
|
|
|
4/24/2023
|
+1.00 / +1.21%
|
82.00
|
84.50
|
80.60
|
83.40
|
82.70
|
33.57
|
36,100
|
|
|
4/21/2023
|
-2.80 / -3.26%
|
84.00
|
84.00
|
81.60
|
83.00
|
82.40
|
33.41
|
173,600
|
|
|
4/20/2023
|
-1.10 / -1.26%
|
87.40
|
87.40
|
85.20
|
85.90
|
85.80
|
34.58
|
32,200
|
|
|
4/19/2023
|
+0.10 / +0.12%
|
87.00
|
88.80
|
86.00
|
86.40
|
87.00
|
34.78
|
50,700
|
|
|
4/18/2023
|
+1.70 / +1.99%
|
85.30
|
87.30
|
85.30
|
87.00
|
86.30
|
35.02
|
7,500
|
|
|
4/17/2023
|
-1.10 / -1.28%
|
86.50
|
86.50
|
84.80
|
85.00
|
85.30
|
34.22
|
19,700
|
|
|
4/14/2023
|
-1.20 / -1.39%
|
86.20
|
87.40
|
85.00
|
85.00
|
86.10
|
34.22
|
33,000
|
|
|
4/13/2023
|
-3.00 / -3.37%
|
89.00
|
89.00
|
85.70
|
86.00
|
86.20
|
34.62
|
47,000
|
|
|
4/12/2023
|
+1.70 / +1.96%
|
86.70
|
89.90
|
86.70
|
88.40
|
89.00
|
35.59
|
17,900
|
|
|
4/11/2023
|
-2.90 / -3.19%
|
91.00
|
92.00
|
86.00
|
87.90
|
86.70
|
35.39
|
88,700
|
|
|
4/10/2023
|
-7.10 / -7.45%
|
94.50
|
94.80
|
88.20
|
88.20
|
90.80
|
35.51
|
49,400
|
|
|
4/7/2023
|
-11.50 / -10.90%
|
96.10
|
96.10
|
94.00
|
94.00
|
95.30
|
37.84
|
2,096,700
|
|
|
4/6/2023
|
-3.00 / -2.91%
|
95.10
|
109.00
|
95.00
|
100.00
|
105.50
|
40.26
|
1,603,700
|
|
|
4/5/2023
|
+2.90 / +3.08%
|
95.00
|
106.00
|
95.00
|
97.00
|
103.00
|
39.05
|
468,400
|
|
|
4/4/2023
|
+3.10 / +3.34%
|
95.20
|
96.00
|
92.70
|
96.00
|
94.10
|
38.65
|
523,800
|
|
|
4/3/2023
|
+6.10 / +6.84%
|
90.00
|
95.30
|
89.90
|
95.30
|
92.90
|
38.36
|
126,600
|
|
|
3/31/2023
|
-0.20 / -0.22%
|
89.90
|
90.90
|
88.20
|
89.00
|
89.20
|
35.83
|
55,400
|
|
|
3/30/2023
|
+2.90 / +3.41%
|
87.10
|
91.90
|
87.10
|
88.00
|
89.20
|
35.43
|
45,800
|
|
|
3/29/2023
|
+12.10 / +14.86%
|
82.10
|
93.50
|
81.80
|
93.50
|
85.10
|
37.64
|
93,000
|
|
|
3/28/2023
|
+2.20 / +2.75%
|
80.10
|
82.90
|
80.00
|
82.30
|
81.40
|
33.13
|
47,500
|
|
|
3/27/2023
|
+0.60 / +0.75%
|
80.80
|
81.00
|
79.60
|
80.40
|
80.10
|
32.37
|
18,700
|
|
|
3/24/2023
|
+2.50 / +3.23%
|
79.00
|
80.90
|
77.50
|
80.00
|
79.80
|
32.21
|
43,500
|
|
|
3/23/2023
|
-0.70 / -0.90%
|
77.50
|
78.40
|
76.50
|
77.30
|
77.50
|
31.12
|
12,000
|
|
|
3/22/2023
|
+0.30 / +0.39%
|
78.00
|
78.60
|
77.70
|
77.70
|
78.00
|
31.28
|
17,400
|
|
|
3/21/2023
|
0.00 / 0.00%
|
79.40
|
79.40
|
77.00
|
77.30
|
77.40
|
31.12
|
15,700
|
|
|
3/20/2023
|
-0.80 / -1.02%
|
78.30
|
78.30
|
76.50
|
77.50
|
77.30
|
31.20
|
20,900
|
|
|
3/17/2023
|
0.00 / 0.00%
|
80.50
|
80.50
|
77.50
|
78.10
|
78.30
|
31.44
|
11,300
|
|
|
3/16/2023
|
-0.80 / -1.01%
|
79.30
|
79.30
|
77.00
|
78.60
|
78.10
|
31.64
|
26,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:02 PM
|
|
|
|
|