SII(SII)
SII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $101.86 | $102.75 | $101.86 | $102.74 | 3,810 |
| 7/31/2026 | $106.66 | $106.96 | $102.60 | $103.01 | 146,210 |
| 7/30/2026 | $105.77 | $107.13 | $105.20 | $106.67 | 76,755 |
| 7/29/2026 | $105.30 | $106.72 | $103.09 | $103.98 | 168,600 |
| 7/28/2026 | $103.37 | $106.06 | $101.93 | $105.83 | 102,300 |
| 7/27/2026 | $104.06 | $104.82 | $101.94 | $104.66 | 104,600 |
| 7/24/2026 | $104.74 | $105.42 | $102.49 | $102.84 | 138,200 |
| 7/23/2026 | $106.21 | $107.40 | $104.45 | $105.65 | 112,514 |
| 7/22/2026 | $109.96 | $111.40 | $108.02 | $108.53 | 129,929 |
| 7/21/2026 | $107.16 | $110.12 | $106.12 | $109.57 | 198,600 |
| 7/20/2026 | $107.05 | $107.05 | $104.12 | $104.92 | 65,845 |
| 7/17/2026 | $106.29 | $106.29 | $102.08 | $104.14 | 126,010 |
| 7/16/2026 | $105.10 | $106.10 | $103.35 | $104.53 | 167,396 |
| 7/15/2026 | $106.54 | $108.21 | $105.71 | $107.31 | 161,653 |
| 7/14/2026 | $106.74 | $109.69 | $105.18 | $106.05 | 108,806 |
| 7/13/2026 | $106.75 | $107.18 | $102.14 | $103.97 | 181,900 |
| 7/10/2026 | $109.74 | $110.21 | $107.71 | $107.96 | 173,529 |
| 7/9/2026 | $112.86 | $114.08 | $109.11 | $109.74 | 188,312 |
| 7/8/2026 | $110.99 | $112.53 | $108.93 | $111.07 | 389,040 |
| 7/7/2026 | $117.55 | $117.74 | $112.05 | $112.96 | 303,490 |
| 7/6/2026 | $116.64 | $119.10 | $116.23 | $118.55 | 161,545 |
| 7/2/2026 | $115.56 | $120.13 | $113.31 | $114.98 | 170,800 |
| 7/1/2026 | $113.20 | $116.59 | $112.36 | $112.73 | 160,324 |
| 6/30/2026 | $113.87 | $114.48 | $111.50 | $112.35 | 222,473 |
| 6/29/2026 | $113.21 | $114.80 | $108.97 | $112.64 | 228,100 |
| 6/26/2026 | $106.14 | $113.32 | $106.03 | $112.14 | 247,619 |
| 6/25/2026 | $107.81 | $108.71 | $104.61 | $105.07 | 220,841 |
| 6/24/2026 | $111.20 | $113.53 | $103.64 | $106.64 | 284,404 |
| 6/23/2026 | $113.55 | $115.28 | $112.90 | $113.53 | 172,200 |
| 6/22/2026 | $116.17 | $119.23 | $116.02 | $118.08 | 165,724 |
| 6/18/2026 | $131.00 | $131.99 | $121.07 | $122.27 | 143,440 |
| 6/17/2026 | $129.16 | $137.77 | $128.65 | $128.69 | 303,905 |
| 6/16/2026 | $129.85 | $132.49 | $129.48 | $130.60 | 162,333 |
| 6/15/2026 | $127.59 | $134.20 | $126.52 | $128.35 | 258,400 |
| 6/12/2026 | $116.87 | $119.73 | $115.91 | $118.80 | 116,733 |
| 6/11/2026 | $113.78 | $116.56 | $111.73 | $115.76 | 257,949 |
| 6/10/2026 | $116.05 | $118.00 | $112.29 | $112.81 | 219,021 |
| 6/9/2026 | $122.85 | $122.85 | $114.28 | $118.08 | 218,400 |
| 6/8/2026 | $125.03 | $125.03 | $120.39 | $120.98 | 112,810 |
| 6/5/2026 | $127.01 | $128.00 | $122.11 | $122.79 | 123,707 |
| 6/4/2026 | $129.42 | $131.47 | $129.14 | $129.82 | 173,049 |
| 6/3/2026 | $130.21 | $130.21 | $128.04 | $128.04 | 109,249 |
| 6/2/2026 | $133.32 | $135.05 | $130.74 | $133.33 | 97,828 |
| 6/1/2026 | $128.14 | $135.60 | $128.01 | $132.47 | 262,349 |
| 5/29/2026 | $128.70 | $132.57 | $127.81 | $131.01 | 208,050 |
| 5/28/2026 | $125.70 | $130.87 | $123.16 | $127.97 | 189,600 |
| 5/27/2026 | $126.86 | $128.60 | $124.58 | $127.72 | 150,300 |
| 5/26/2026 | $127.76 | $129.91 | $125.60 | $128.00 | 125,200 |
| 5/22/2026 | $125.77 | $127.28 | $123.81 | $124.92 | 117,700 |
| 5/21/2026 | $125.48 | $127.22 | $122.79 | $126.14 | 136,922 |
| 5/20/2026 | $126.41 | $129.34 | $125.08 | $127.17 | 147,800 |
| 5/19/2026 | $128.00 | $128.73 | $122.98 | $124.63 | 326,100 |
| 5/18/2026 | $129.00 | $131.44 | $126.50 | $129.23 | 161,080 |
| 5/15/2026 | $131.68 | $132.45 | $127.84 | $129.04 | 273,075 |
| 5/14/2026 | $142.66 | $142.66 | $136.08 | $136.21 | 160,747 |
| 5/13/2026 | $146.51 | $146.51 | $141.38 | $142.66 | 96,121 |
| 5/12/2026 | $141.57 | $146.72 | $139.61 | $145.92 | 181,313 |
| 5/11/2026 | $141.16 | $144.36 | $139.33 | $143.83 | 133,002 |
| 5/8/2026 | $144.93 | $144.93 | $140.38 | $140.81 | 124,062 |
| 5/7/2026 | $154.35 | $155.75 | $142.26 | $142.36 | 205,000 |
| 5/6/2026 | $134.65 | $153.17 | $134.65 | $152.30 | 442,400 |
| 5/5/2026 | $132.27 | $133.19 | $126.77 | $126.77 | 140,947 |