|
|
Closing price on 9/28/2023
|
|
| Open |
60.30 |
| High |
62.00 |
| Low |
59.60 |
| Volume |
53,200 |
| Split-adjusted Price |
43.34 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-1.00 / -1.64%
|
60.30
|
62.00
|
59.60
|
60.00
|
59.99
|
43.34
|
53,200
|
|
|
9/27/2023
|
+0.60 / +0.99%
|
60.40
|
61.00
|
58.60
|
61.00
|
59.78
|
44.06
|
75,600
|
|
|
9/26/2023
|
-0.10 / -0.17%
|
59.60
|
62.00
|
59.60
|
60.40
|
60.43
|
43.63
|
76,400
|
|
|
9/25/2023
|
-2.40 / -3.82%
|
63.90
|
63.90
|
60.50
|
60.50
|
62.30
|
43.70
|
65,000
|
|
|
9/22/2023
|
-2.20 / -3.38%
|
64.20
|
65.00
|
61.00
|
62.90
|
63.14
|
45.43
|
138,200
|
|
|
9/21/2023
|
+0.50 / +0.77%
|
65.00
|
67.00
|
64.00
|
65.10
|
65.81
|
47.02
|
86,900
|
|
|
9/20/2023
|
+1.30 / +2.05%
|
62.70
|
65.40
|
62.70
|
64.60
|
64.52
|
46.66
|
64,200
|
|
|
9/19/2023
|
+0.20 / +0.32%
|
63.10
|
64.30
|
62.50
|
63.30
|
63.23
|
45.72
|
56,500
|
|
|
9/18/2023
|
-0.70 / -1.10%
|
63.80
|
64.90
|
63.00
|
63.10
|
63.65
|
45.58
|
97,700
|
|
|
9/15/2023
|
-1.20 / -1.85%
|
66.00
|
67.00
|
63.80
|
63.80
|
64.39
|
46.08
|
128,000
|
|
|
9/14/2023
|
-1.70 / -2.55%
|
66.70
|
66.70
|
65.00
|
65.00
|
65.80
|
46.95
|
136,100
|
|
|
9/13/2023
|
-1.10 / -1.62%
|
67.80
|
68.10
|
66.70
|
66.70
|
67.37
|
48.18
|
108,000
|
|
|
9/12/2023
|
0.00 / 0.00%
|
67.80
|
68.40
|
67.00
|
67.80
|
67.44
|
48.97
|
222,800
|
|
|
9/11/2023
|
-1.60 / -2.31%
|
69.60
|
70.20
|
66.90
|
67.80
|
68.64
|
48.97
|
279,000
|
|
|
9/8/2023
|
-0.10 / -0.14%
|
69.50
|
70.20
|
68.50
|
69.40
|
69.44
|
50.13
|
152,300
|
|
|
9/7/2023
|
+1.20 / +1.76%
|
71.50
|
71.90
|
69.00
|
69.50
|
70.26
|
50.20
|
420,800
|
|
|
9/6/2023
|
0.00 / 0.00%
|
137.50
|
138.20
|
136.00
|
136.50
|
136.95
|
49.30
|
261,300
|
|
|
9/5/2023
|
+3.50 / +2.63%
|
135.00
|
136.50
|
134.00
|
136.50
|
135.43
|
49.30
|
209,200
|
|
|
8/31/2023
|
+0.90 / +0.68%
|
133.00
|
134.00
|
131.50
|
133.00
|
132.65
|
48.03
|
118,200
|
|
|
8/30/2023
|
-0.40 / -0.30%
|
133.90
|
134.00
|
132.00
|
132.10
|
132.79
|
47.71
|
72,200
|
|
|
8/29/2023
|
+0.10 / +0.08%
|
134.90
|
134.90
|
132.00
|
132.50
|
132.75
|
47.85
|
109,100
|
|
|
8/28/2023
|
+1.20 / +0.91%
|
133.20
|
134.80
|
132.00
|
132.40
|
133.83
|
47.82
|
146,000
|
|
|
8/25/2023
|
+3.70 / +2.90%
|
128.40
|
132.00
|
127.80
|
131.20
|
129.16
|
47.38
|
85,400
|
|
|
8/24/2023
|
+1.70 / +1.35%
|
125.80
|
127.50
|
124.00
|
127.50
|
126.40
|
46.05
|
48,500
|
|
|
8/23/2023
|
+3.60 / +2.95%
|
125.90
|
126.00
|
121.30
|
125.80
|
124.04
|
45.43
|
112,600
|
|
|
8/22/2023
|
-0.80 / -0.65%
|
126.50
|
126.50
|
121.00
|
122.20
|
122.29
|
44.13
|
149,900
|
|
|
8/21/2023
|
+1.30 / +1.07%
|
121.90
|
128.50
|
120.00
|
123.00
|
122.51
|
44.42
|
42,100
|
|
|
8/18/2023
|
-5.90 / -4.62%
|
127.60
|
127.60
|
121.50
|
121.70
|
124.21
|
43.95
|
162,000
|
|
|
8/17/2023
|
-0.40 / -0.31%
|
128.00
|
129.90
|
127.60
|
127.60
|
128.38
|
46.08
|
52,700
|
|
|
8/16/2023
|
-2.00 / -1.54%
|
129.90
|
129.90
|
126.00
|
128.00
|
127.27
|
46.23
|
32,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|