|
Closing price on 1/10/2024
|
|
Open |
67.50 |
High |
67.50 |
Low |
65.50 |
Volume |
365,661 |
Split-adjusted Price |
65.05 |
|
|
SIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2024
|
-1.50 / -2.24%
|
67.50
|
67.50
|
65.50
|
65.50
|
66.37
|
65.05
|
365,661
|
|
1/9/2024
|
+2.60 / +4.04%
|
64.40
|
67.20
|
64.40
|
67.00
|
66.14
|
66.54
|
771,700
|
|
1/8/2024
|
-0.30 / -0.46%
|
65.30
|
65.50
|
64.20
|
64.40
|
64.62
|
63.96
|
75,400
|
|
1/5/2024
|
+0.70 / +1.09%
|
65.00
|
66.40
|
64.20
|
64.70
|
64.95
|
64.25
|
288,100
|
|
1/4/2024
|
-0.30 / -0.47%
|
64.90
|
65.00
|
63.60
|
64.00
|
64.09
|
63.56
|
246,200
|
|
1/3/2024
|
-0.80 / -1.23%
|
65.20
|
65.50
|
63.80
|
64.30
|
64.37
|
63.86
|
283,700
|
|
1/2/2024
|
+1.50 / +2.36%
|
65.40
|
66.60
|
64.20
|
65.10
|
65.23
|
64.65
|
297,600
|
|
12/29/2023
|
+1.10 / +1.76%
|
63.10
|
65.30
|
63.00
|
63.60
|
64.55
|
63.16
|
536,900
|
|
12/28/2023
|
+4.00 / +6.84%
|
58.00
|
62.50
|
58.00
|
62.50
|
61.24
|
62.07
|
362,500
|
|
12/27/2023
|
-0.10 / -0.17%
|
58.10
|
59.00
|
57.80
|
58.50
|
58.11
|
58.10
|
37,200
|
|
12/26/2023
|
+0.70 / +1.21%
|
58.00
|
59.10
|
57.90
|
58.60
|
58.59
|
58.20
|
77,800
|
|
12/25/2023
|
0.00 / 0.00%
|
58.40
|
58.40
|
57.10
|
57.90
|
57.71
|
57.50
|
36,700
|
|
12/22/2023
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.20
|
57.90
|
57.44
|
57.50
|
34,800
|
|
12/21/2023
|
-0.10 / -0.17%
|
57.70
|
57.90
|
57.30
|
57.90
|
57.56
|
57.50
|
6,300
|
|
12/20/2023
|
-0.40 / -0.68%
|
58.00
|
58.30
|
57.20
|
58.00
|
57.93
|
57.60
|
10,800
|
|
12/19/2023
|
+1.20 / +2.10%
|
56.50
|
58.40
|
56.50
|
58.40
|
57.30
|
58.00
|
32,000
|
|
12/18/2023
|
-0.60 / -1.04%
|
56.40
|
57.90
|
56.40
|
57.20
|
57.35
|
56.81
|
22,900
|
|
12/15/2023
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.00
|
57.80
|
57.35
|
57.40
|
23,600
|
|
12/14/2023
|
+0.30 / +0.52%
|
58.60
|
58.60
|
56.00
|
57.80
|
57.64
|
57.40
|
19,100
|
|
12/13/2023
|
-1.20 / -2.04%
|
58.80
|
58.80
|
57.50
|
57.50
|
57.94
|
57.10
|
53,900
|
|
12/12/2023
|
+0.10 / +0.17%
|
58.70
|
58.80
|
58.30
|
58.70
|
58.49
|
58.30
|
35,600
|
|
12/11/2023
|
+0.10 / +0.17%
|
58.60
|
58.90
|
58.10
|
58.60
|
58.35
|
58.20
|
238,000
|
|
12/8/2023
|
0.00 / 0.00%
|
58.20
|
59.70
|
58.20
|
58.50
|
58.46
|
58.10
|
41,000
|
|
12/7/2023
|
-0.60 / -1.02%
|
60.10
|
60.10
|
58.00
|
58.50
|
58.76
|
58.10
|
93,100
|
|
12/6/2023
|
-0.30 / -0.50%
|
60.80
|
60.80
|
59.90
|
60.10
|
60.07
|
58.69
|
39,000
|
|
12/5/2023
|
+0.80 / +1.34%
|
59.60
|
60.50
|
59.10
|
60.40
|
59.97
|
58.99
|
219,900
|
|
12/4/2023
|
+1.10 / +1.88%
|
59.70
|
59.90
|
58.70
|
59.60
|
59.47
|
58.20
|
157,300
|
|
12/1/2023
|
-0.60 / -1.02%
|
59.20
|
59.20
|
58.00
|
58.50
|
58.35
|
57.13
|
28,600
|
|
11/30/2023
|
+1.10 / +1.90%
|
58.30
|
59.80
|
58.30
|
59.10
|
59.11
|
57.72
|
82,500
|
|
11/29/2023
|
+0.40 / +0.69%
|
58.00
|
58.50
|
57.60
|
58.00
|
58.02
|
56.64
|
52,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
355,700
|
62.60
|
1.13%
|
|
|
CIG
|
73,600
|
5.11
|
-0.78%
|
|
|
CKG
|
258,100
|
25.65
|
0.39%
|
|
|
CRE
|
177,000
|
8.07
|
-0.12%
|
|
|
DLG
|
1,490,700
|
2.03
|
-1.46%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
20,600
|
3.40
|
0.00%
|
|
|
DXS
|
1,800,200
|
7.50
|
-0.66%
|
|
|
FIR
|
169,500
|
7.57
|
0.93%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|