|
|
Closing price on 5/26/2022
|
|
| Open |
104.90 |
| High |
108.20 |
| Low |
104.80 |
| Volume |
33,700 |
| Split-adjusted Price |
36.91 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+4.90 / +4.78%
|
104.90
|
108.20
|
104.80
|
107.50
|
106.70
|
36.91
|
33,700
|
|
|
5/25/2022
|
+4.50 / +4.49%
|
102.20
|
104.80
|
102.20
|
104.80
|
102.60
|
35.98
|
5,100
|
|
|
5/24/2022
|
+1.20 / +1.20%
|
101.00
|
101.00
|
99.50
|
101.00
|
100.30
|
34.68
|
22,100
|
|
|
5/23/2022
|
-0.90 / -0.90%
|
100.00
|
101.00
|
99.50
|
99.50
|
99.80
|
34.16
|
20,300
|
|
|
5/20/2022
|
+0.50 / +0.49%
|
99.20
|
101.90
|
99.20
|
101.90
|
100.40
|
34.99
|
5,600
|
|
|
5/19/2022
|
-0.50 / -0.49%
|
101.00
|
103.00
|
101.00
|
101.10
|
101.40
|
34.71
|
14,700
|
|
|
5/18/2022
|
-1.50 / -1.46%
|
102.10
|
103.00
|
100.20
|
101.00
|
101.60
|
34.68
|
9,800
|
|
|
5/17/2022
|
+2.40 / +2.36%
|
100.00
|
105.90
|
100.00
|
104.00
|
102.50
|
35.71
|
20,400
|
|
|
5/16/2022
|
+3.10 / +3.20%
|
96.10
|
105.00
|
96.10
|
100.00
|
101.60
|
34.33
|
14,500
|
|
|
5/13/2022
|
-2.70 / -2.66%
|
100.00
|
104.80
|
91.00
|
98.90
|
96.90
|
33.96
|
19,400
|
|
|
5/12/2022
|
-5.50 / -5.26%
|
104.50
|
109.80
|
99.00
|
99.00
|
101.60
|
33.99
|
56,200
|
|
|
5/11/2022
|
+5.50 / +5.37%
|
103.00
|
112.00
|
103.00
|
108.00
|
104.50
|
37.08
|
28,500
|
|
|
5/10/2022
|
+7.20 / +7.00%
|
99.00
|
110.00
|
99.00
|
110.00
|
102.50
|
37.77
|
28,200
|
|
|
5/9/2022
|
-8.60 / -7.92%
|
112.00
|
112.00
|
100.00
|
100.00
|
102.80
|
34.33
|
86,300
|
|
|
5/6/2022
|
-3.50 / -3.08%
|
116.00
|
116.00
|
105.00
|
110.00
|
108.60
|
37.77
|
12,000
|
|
|
5/5/2022
|
-4.20 / -3.57%
|
113.50
|
113.50
|
113.50
|
113.50
|
113.50
|
38.97
|
1,100
|
|
|
5/4/2022
|
+1.10 / +0.94%
|
120.00
|
120.00
|
115.00
|
117.90
|
117.70
|
40.48
|
16,800
|
|
|
4/29/2022
|
+7.10 / +6.29%
|
114.90
|
120.00
|
114.90
|
119.90
|
116.80
|
41.17
|
14,800
|
|
|
4/28/2022
|
+0.80 / +0.70%
|
114.20
|
116.00
|
111.50
|
115.00
|
112.80
|
39.48
|
59,600
|
|
|
4/27/2022
|
+6.10 / +5.65%
|
116.00
|
116.00
|
111.10
|
114.00
|
114.20
|
39.14
|
19,700
|
|
|
4/26/2022
|
+0.50 / +0.44%
|
106.20
|
114.00
|
100.00
|
114.00
|
107.90
|
39.14
|
23,000
|
|
|
4/25/2022
|
-1.80 / -1.52%
|
118.80
|
124.70
|
105.00
|
117.00
|
113.50
|
40.17
|
71,200
|
|
|
4/22/2022
|
-4.30 / -3.50%
|
118.10
|
122.80
|
117.10
|
118.50
|
118.80
|
40.69
|
40,600
|
|
|
4/21/2022
|
+1.40 / +1.11%
|
125.60
|
128.60
|
115.10
|
128.00
|
122.80
|
43.95
|
40,100
|
|
|
4/20/2022
|
-1.20 / -0.92%
|
130.00
|
130.00
|
126.00
|
128.80
|
126.60
|
44.22
|
5,700
|
|
|
4/19/2022
|
-0.20 / -0.15%
|
134.00
|
134.00
|
128.00
|
129.00
|
130.00
|
44.29
|
15,300
|
|
|
4/18/2022
|
+0.70 / +0.53%
|
132.30
|
135.90
|
113.00
|
133.00
|
129.20
|
45.66
|
5,800
|
|
|
4/15/2022
|
+1.90 / +1.44%
|
131.90
|
133.90
|
131.90
|
133.80
|
132.30
|
45.94
|
3,600
|
|
|
4/14/2022
|
+0.20 / +0.15%
|
131.70
|
134.00
|
131.00
|
134.00
|
131.90
|
46.01
|
19,400
|
|
|
4/13/2022
|
+1.70 / +1.27%
|
133.90
|
135.70
|
132.50
|
135.60
|
133.80
|
46.56
|
5,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|