STIP(STIP)
STIP
$100.63—Stale · unknown old
NYSE • Last print unknown ago
$100.63—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $100.67 | $100.78 | $100.63 | $100.63 | 809,306 |
| 9/9/2026 | $100.85 | $100.87 | $100.77 | $100.79 | 544,805 |
| 9/8/2026 | $100.84 | $100.85 | $100.80 | $100.83 | 1.05M |
| 9/4/2026 | $100.75 | $100.81 | $100.70 | $100.81 | 539,291 |
| 9/3/2026 | $100.84 | $100.88 | $100.79 | $100.80 | 637,427 |
| 9/2/2026 | $100.73 | $100.75 | $100.69 | $100.70 | 776,026 |
| 9/1/2026 | $100.64 | $100.72 | $100.64 | $100.70 | 1.93M |
| 8/31/2026 | $100.67 | $100.69 | $100.62 | $100.68 | 2.24M |
| 8/28/2026 | $100.90 | $100.96 | $100.61 | $100.64 | 1.29M |
| 8/27/2026 | $100.96 | $100.97 | $100.91 | $100.91 | 428,182 |
| 8/26/2026 | $100.90 | $100.95 | $100.87 | $100.94 | 710,000 |
| 8/25/2026 | $100.92 | $101.01 | $100.92 | $100.99 | 644,078 |
| 8/24/2026 | $100.87 | $100.93 | $100.87 | $100.89 | 1.31M |
| 8/21/2026 | $100.96 | $100.96 | $100.89 | $100.92 | 520,866 |
| 8/20/2026 | $100.84 | $101.04 | $100.83 | $101.04 | 723,552 |
| 8/19/2026 | $100.93 | $100.93 | $100.84 | $100.91 | 674,800 |
| 8/18/2026 | $100.75 | $100.86 | $100.73 | $100.86 | 624,235 |
| 8/17/2026 | $100.76 | $100.78 | $100.72 | $100.74 | 913,915 |
| 8/14/2026 | $100.78 | $100.80 | $100.73 | $100.74 | 613,100 |
| 8/13/2026 | $100.76 | $100.81 | $100.73 | $100.74 | 1.00M |
| 8/12/2026 | $100.73 | $100.74 | $100.66 | $100.66 | 741,795 |
| 8/11/2026 | $100.70 | $100.71 | $100.62 | $100.66 | 587,400 |
| 8/10/2026 | $100.65 | $100.69 | $100.65 | $100.69 | 1.45M |
| 8/7/2026 | $100.72 | $100.73 | $100.66 | $100.69 | 667,100 |
| 8/6/2026 | $100.58 | $100.59 | $100.53 | $100.55 | 1.03M |
| 8/5/2026 | $100.61 | $100.63 | $100.54 | $100.58 | 1.04M |
| 8/4/2026 | $100.67 | $100.68 | $100.59 | $100.62 | 1.05M |
| 8/3/2026 | $100.60 | $100.64 | $100.56 | $100.60 | 1.15M |
| 7/31/2026 | $101.31 | $101.38 | $101.27 | $101.36 | 2.03M |
| 7/30/2026 | $101.43 | $101.45 | $101.37 | $101.41 | 581,435 |
| 7/29/2026 | $101.19 | $101.45 | $101.15 | $101.41 | 816,143 |
| 7/28/2026 | $101.16 | $101.25 | $101.15 | $101.18 | 1.14M |
| 7/27/2026 | $101.19 | $101.22 | $101.10 | $101.11 | 516,397 |
| 7/24/2026 | $101.27 | $101.31 | $101.22 | $101.23 | 804,625 |
| 7/23/2026 | $101.25 | $101.27 | $101.21 | $101.21 | 546,012 |
| 7/22/2026 | $101.38 | $101.38 | $101.30 | $101.31 | 638,827 |
| 7/21/2026 | $101.42 | $101.43 | $101.32 | $101.35 | 509,400 |
| 7/20/2026 | $101.45 | $101.45 | $101.38 | $101.40 | 404,500 |
| 7/17/2026 | $101.45 | $101.50 | $101.41 | $101.44 | 849,537 |
| 7/16/2026 | $101.35 | $101.37 | $101.31 | $101.32 | 549,027 |
| 7/15/2026 | $101.28 | $101.39 | $101.27 | $101.36 | 915,416 |
| 7/14/2026 | $101.25 | $101.32 | $101.21 | $101.28 | 677,500 |
| 7/13/2026 | $101.33 | $101.34 | $101.22 | $101.29 | 722,014 |
| 7/10/2026 | $101.35 | $101.35 | $101.29 | $101.34 | 576,300 |
| 7/9/2026 | $101.41 | $101.42 | $101.35 | $101.35 | 938,661 |
| 7/8/2026 | $101.34 | $101.37 | $101.30 | $101.35 | 743,364 |
| 7/7/2026 | $101.32 | $101.34 | $101.29 | $101.32 | 706,000 |
| 7/6/2026 | $101.29 | $101.36 | $101.24 | $101.36 | 883,915 |
| 7/2/2026 | $101.25 | $101.26 | $101.20 | $101.23 | 784,526 |
| 7/1/2026 | $101.22 | $101.25 | $101.11 | $101.13 | 1.62M |
| 6/30/2026 | $102.23 | $102.24 | $102.12 | $102.16 | 2.47M |
| 6/29/2026 | $102.18 | $102.23 | $102.18 | $102.21 | 950,563 |
| 6/26/2026 | $102.11 | $102.15 | $102.09 | $102.14 | 571,482 |
| 6/25/2026 | $102.02 | $102.14 | $102.01 | $102.04 | 1.10M |
| 6/24/2026 | $101.85 | $101.93 | $101.83 | $101.90 | 691,600 |
| 6/23/2026 | $101.87 | $101.89 | $101.84 | $101.85 | 726,741 |
| 6/22/2026 | $102.02 | $102.02 | $101.83 | $101.84 | 1.02M |
| 6/18/2026 | $101.96 | $102.10 | $101.95 | $102.06 | 891,344 |
| 6/17/2026 | $102.35 | $102.36 | $101.84 | $101.88 | 1.59M |
| 6/16/2026 | $102.37 | $102.39 | $102.32 | $102.33 | 595,635 |
| 6/15/2026 | $102.38 | $102.45 | $102.35 | $102.42 | 689,414 |
| 6/12/2026 | $102.34 | $102.39 | $102.31 | $102.38 | 1.30M |