|
|
Closing price on 12/14/2022
|
|
| Open |
69.00 |
| High |
71.80 |
| Low |
68.80 |
| Volume |
72,000 |
| Split-adjusted Price |
24.54 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
+2.40 / +3.55%
|
69.00
|
71.80
|
68.80
|
70.10
|
70.30
|
24.54
|
72,000
|
|
|
12/13/2022
|
+0.30 / +0.44%
|
67.00
|
68.60
|
67.00
|
68.60
|
67.70
|
24.01
|
35,900
|
|
|
12/12/2022
|
+0.70 / +1.04%
|
68.50
|
69.50
|
67.30
|
68.00
|
68.30
|
23.80
|
41,200
|
|
|
12/9/2022
|
-0.60 / -0.88%
|
68.30
|
69.00
|
66.20
|
67.70
|
67.30
|
23.70
|
21,300
|
|
|
12/8/2022
|
+2.90 / +4.39%
|
67.50
|
69.00
|
67.00
|
69.00
|
68.30
|
24.15
|
45,300
|
|
|
12/7/2022
|
-3.50 / -5.07%
|
70.00
|
70.00
|
64.80
|
65.60
|
66.10
|
22.96
|
98,600
|
|
|
12/6/2022
|
-2.00 / -2.84%
|
70.00
|
71.50
|
67.00
|
68.30
|
69.10
|
23.91
|
66,700
|
|
|
12/5/2022
|
-0.50 / -0.71%
|
73.00
|
76.00
|
69.50
|
70.00
|
70.30
|
24.50
|
245,000
|
|
|
12/2/2022
|
-2.60 / -3.58%
|
72.40
|
73.00
|
68.60
|
70.00
|
70.50
|
24.50
|
89,400
|
|
|
12/1/2022
|
-0.30 / -0.41%
|
73.00
|
74.20
|
72.00
|
72.00
|
72.60
|
25.20
|
69,400
|
|
|
11/30/2022
|
-1.70 / -2.30%
|
74.00
|
74.10
|
71.20
|
72.10
|
72.30
|
25.24
|
46,900
|
|
|
11/29/2022
|
-0.90 / -1.20%
|
75.50
|
75.50
|
71.00
|
74.20
|
73.80
|
25.97
|
33,800
|
|
|
11/28/2022
|
+4.10 / +5.82%
|
73.00
|
77.60
|
73.00
|
74.50
|
75.10
|
26.08
|
98,400
|
|
|
11/25/2022
|
+2.90 / +4.20%
|
72.00
|
73.00
|
69.00
|
72.00
|
70.40
|
25.20
|
33,300
|
|
|
11/24/2022
|
-1.40 / -1.97%
|
70.00
|
70.00
|
68.10
|
69.50
|
69.10
|
24.33
|
14,000
|
|
|
11/23/2022
|
-2.20 / -3.05%
|
70.00
|
72.40
|
69.00
|
69.90
|
70.90
|
24.47
|
25,700
|
|
|
11/22/2022
|
+3.50 / +5.14%
|
68.10
|
75.00
|
68.00
|
71.60
|
72.10
|
25.06
|
342,500
|
|
|
11/21/2022
|
+2.80 / +4.28%
|
66.00
|
70.00
|
65.70
|
68.20
|
68.10
|
23.87
|
41,100
|
|
|
11/18/2022
|
+3.70 / +5.75%
|
64.50
|
69.00
|
63.00
|
68.10
|
65.40
|
23.84
|
87,100
|
|
|
11/17/2022
|
+5.30 / +8.95%
|
64.00
|
66.80
|
62.50
|
64.50
|
64.40
|
22.58
|
96,800
|
|
|
11/16/2022
|
+7.90 / +14.93%
|
54.00
|
60.80
|
53.00
|
60.80
|
59.20
|
21.28
|
527,000
|
|
|
11/15/2022
|
-6.40 / -10.53%
|
54.50
|
60.00
|
51.70
|
54.40
|
52.90
|
19.04
|
135,700
|
|
|
11/14/2022
|
-10.60 / -14.87%
|
61.10
|
62.90
|
60.70
|
60.70
|
60.80
|
21.25
|
245,700
|
|
|
11/11/2022
|
-12.20 / -14.95%
|
76.60
|
78.00
|
69.40
|
69.40
|
71.30
|
24.29
|
154,000
|
|
|
11/10/2022
|
-13.30 / -14.89%
|
85.90
|
86.70
|
76.00
|
76.00
|
81.60
|
26.60
|
185,700
|
|
|
11/9/2022
|
-7.10 / -7.66%
|
87.00
|
90.00
|
84.20
|
85.60
|
89.30
|
29.97
|
224,100
|
|
|
11/8/2022
|
-10.40 / -10.57%
|
83.70
|
94.10
|
83.70
|
88.00
|
92.70
|
30.81
|
234,800
|
|
|
11/7/2022
|
-11.80 / -11.53%
|
99.00
|
99.80
|
90.00
|
90.50
|
98.40
|
31.68
|
209,100
|
|
|
11/4/2022
|
-4.20 / -4.06%
|
101.50
|
103.50
|
96.90
|
99.20
|
102.30
|
34.73
|
167,600
|
|
|
11/3/2022
|
-1.60 / -1.60%
|
100.20
|
105.50
|
98.00
|
98.70
|
103.40
|
34.55
|
139,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
424,900
|
67.00
|
-2.19%
|
|
|
|
CIG
|
559,900
|
9.11
|
-2.57%
|
|
|
|
CKG
|
189,100
|
13.80
|
-1.08%
|
|
|
|
CRE
|
425,100
|
9.10
|
-2.26%
|
|
|
|
DLG
|
5,749,500
|
2.70
|
-0.37%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
100,100
|
2.80
|
7.69%
|
|
|
|
DXS
|
4,689,200
|
10.10
|
1.00%
|
|
|
|
FIR
|
569,200
|
9.78
|
1.35%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|