|
|
Closing price on 5/10/2022
|
|
| Open |
99.00 |
| High |
110.00 |
| Low |
99.00 |
| Volume |
28,200 |
| Split-adjusted Price |
44.40 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+7.20 / +7.00%
|
99.00
|
110.00
|
99.00
|
110.00
|
102.50
|
44.40
|
28,200
|
|
|
5/9/2022
|
-8.60 / -7.92%
|
112.00
|
112.00
|
100.00
|
100.00
|
102.80
|
40.37
|
86,300
|
|
|
5/6/2022
|
-3.50 / -3.08%
|
116.00
|
116.00
|
105.00
|
110.00
|
108.60
|
44.40
|
12,000
|
|
|
5/5/2022
|
-4.20 / -3.57%
|
113.50
|
113.50
|
113.50
|
113.50
|
113.50
|
45.81
|
1,100
|
|
|
5/4/2022
|
+1.10 / +0.94%
|
120.00
|
120.00
|
115.00
|
117.90
|
117.70
|
47.59
|
16,800
|
|
|
4/29/2022
|
+7.10 / +6.29%
|
114.90
|
120.00
|
114.90
|
119.90
|
116.80
|
48.40
|
14,800
|
|
|
4/28/2022
|
+0.80 / +0.70%
|
114.20
|
116.00
|
111.50
|
115.00
|
112.80
|
46.42
|
59,600
|
|
|
4/27/2022
|
+6.10 / +5.65%
|
116.00
|
116.00
|
111.10
|
114.00
|
114.20
|
46.02
|
19,700
|
|
|
4/26/2022
|
+0.50 / +0.44%
|
106.20
|
114.00
|
100.00
|
114.00
|
107.90
|
46.02
|
23,000
|
|
|
4/25/2022
|
-1.80 / -1.52%
|
118.80
|
124.70
|
105.00
|
117.00
|
113.50
|
47.23
|
71,200
|
|
|
4/22/2022
|
-4.30 / -3.50%
|
118.10
|
122.80
|
117.10
|
118.50
|
118.80
|
47.83
|
40,600
|
|
|
4/21/2022
|
+1.40 / +1.11%
|
125.60
|
128.60
|
115.10
|
128.00
|
122.80
|
51.67
|
40,100
|
|
|
4/20/2022
|
-1.20 / -0.92%
|
130.00
|
130.00
|
126.00
|
128.80
|
126.60
|
51.99
|
5,700
|
|
|
4/19/2022
|
-0.20 / -0.15%
|
134.00
|
134.00
|
128.00
|
129.00
|
130.00
|
52.07
|
15,300
|
|
|
4/18/2022
|
+0.70 / +0.53%
|
132.30
|
135.90
|
113.00
|
133.00
|
129.20
|
53.69
|
5,800
|
|
|
4/15/2022
|
+1.90 / +1.44%
|
131.90
|
133.90
|
131.90
|
133.80
|
132.30
|
54.01
|
3,600
|
|
|
4/14/2022
|
+0.20 / +0.15%
|
131.70
|
134.00
|
131.00
|
134.00
|
131.90
|
54.09
|
19,400
|
|
|
4/13/2022
|
+1.70 / +1.27%
|
133.90
|
135.70
|
132.50
|
135.60
|
133.80
|
54.74
|
5,200
|
|
|
4/12/2022
|
-1.30 / -0.96%
|
135.40
|
135.60
|
130.00
|
134.30
|
133.90
|
54.21
|
5,300
|
|
|
4/8/2022
|
-1.40 / -1.02%
|
135.00
|
137.00
|
135.00
|
135.20
|
135.60
|
54.57
|
10,900
|
|
|
4/7/2022
|
-2.60 / -1.88%
|
138.60
|
138.60
|
136.00
|
136.00
|
136.60
|
54.90
|
26,400
|
|
|
4/6/2022
|
-1.10 / -0.79%
|
139.00
|
140.00
|
138.10
|
138.50
|
138.60
|
55.91
|
13,300
|
|
|
4/5/2022
|
-2.00 / -1.40%
|
141.10
|
141.10
|
139.10
|
140.50
|
139.60
|
56.71
|
5,000
|
|
|
4/4/2022
|
+2.60 / +1.87%
|
140.00
|
144.00
|
140.00
|
141.60
|
142.50
|
57.16
|
30,000
|
|
|
4/1/2022
|
+6.70 / +5.03%
|
138.00
|
142.40
|
135.70
|
140.00
|
139.00
|
56.51
|
117,300
|
|
|
3/31/2022
|
+3.10 / +2.30%
|
135.50
|
138.00
|
132.00
|
138.00
|
133.30
|
55.70
|
72,000
|
|
|
3/30/2022
|
-0.60 / -0.44%
|
135.60
|
135.60
|
134.60
|
135.00
|
134.90
|
54.49
|
16,600
|
|
|
3/29/2022
|
+0.80 / +0.59%
|
136.50
|
136.50
|
135.20
|
136.00
|
135.60
|
54.90
|
5,500
|
|
|
3/28/2022
|
-1.10 / -0.81%
|
136.10
|
136.50
|
134.60
|
135.00
|
135.20
|
54.49
|
5,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
136.60
|
137.00
|
135.00
|
136.60
|
136.10
|
55.14
|
16,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|