|
|
Closing price on 7/5/2023
|
|
| Open |
114.70 |
| High |
116.50 |
| Low |
114.70 |
| Volume |
63,500 |
| Split-adjusted Price |
41.89 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+3.00 / +2.65%
|
114.70
|
116.50
|
114.70
|
116.00
|
115.80
|
41.89
|
63,500
|
|
|
7/4/2023
|
+0.30 / +0.26%
|
115.00
|
115.00
|
112.20
|
113.80
|
113.00
|
41.10
|
53,700
|
|
|
7/3/2023
|
+0.20 / +0.18%
|
114.00
|
114.80
|
104.40
|
113.50
|
113.50
|
40.99
|
32,900
|
|
|
6/30/2023
|
+7.40 / +6.97%
|
110.90
|
116.00
|
109.90
|
113.50
|
113.30
|
40.99
|
241,700
|
|
|
6/29/2023
|
-1.30 / -1.22%
|
107.50
|
109.90
|
105.00
|
105.50
|
106.10
|
38.10
|
108,700
|
|
|
6/28/2023
|
-3.10 / -2.80%
|
109.30
|
109.30
|
105.00
|
107.50
|
106.80
|
38.82
|
85,500
|
|
|
6/27/2023
|
+0.10 / +0.09%
|
111.20
|
112.40
|
109.00
|
109.50
|
110.60
|
39.55
|
58,800
|
|
|
6/26/2023
|
+3.90 / +3.68%
|
106.50
|
111.10
|
106.50
|
110.00
|
109.40
|
39.73
|
81,700
|
|
|
6/23/2023
|
+1.50 / +1.42%
|
107.50
|
107.60
|
105.00
|
107.30
|
106.10
|
38.75
|
112,800
|
|
|
6/22/2023
|
0.00 / 0.00%
|
106.90
|
106.90
|
105.10
|
105.70
|
105.80
|
38.17
|
45,500
|
|
|
6/21/2023
|
+5.30 / +5.22%
|
103.00
|
107.10
|
103.00
|
106.90
|
105.70
|
38.61
|
98,600
|
|
|
6/20/2023
|
+0.30 / +0.29%
|
101.70
|
103.00
|
101.00
|
102.60
|
101.60
|
37.05
|
83,400
|
|
|
6/19/2023
|
-2.00 / -1.92%
|
103.90
|
103.90
|
101.50
|
102.00
|
102.30
|
36.84
|
29,000
|
|
|
6/16/2023
|
+1.70 / +1.66%
|
102.70
|
104.90
|
102.70
|
103.90
|
104.00
|
37.52
|
73,200
|
|
|
6/15/2023
|
-0.70 / -0.68%
|
103.50
|
104.80
|
101.10
|
102.70
|
102.20
|
37.09
|
93,500
|
|
|
6/14/2023
|
-2.40 / -2.28%
|
105.00
|
105.10
|
102.30
|
103.00
|
103.40
|
37.20
|
68,700
|
|
|
6/13/2023
|
-3.90 / -3.61%
|
107.90
|
108.00
|
102.60
|
104.00
|
105.40
|
37.56
|
230,600
|
|
|
6/12/2023
|
-0.20 / -0.18%
|
107.50
|
116.00
|
106.50
|
108.00
|
107.90
|
39.01
|
35,500
|
|
|
6/9/2023
|
-1.90 / -1.74%
|
109.40
|
109.40
|
107.00
|
107.50
|
108.20
|
38.82
|
61,200
|
|
|
6/8/2023
|
-1.40 / -1.27%
|
113.00
|
113.00
|
107.00
|
109.00
|
109.40
|
39.37
|
91,900
|
|
|
6/7/2023
|
-2.20 / -1.92%
|
115.00
|
115.00
|
112.60
|
112.60
|
113.90
|
39.42
|
35,000
|
|
|
6/6/2023
|
+2.80 / +2.51%
|
112.90
|
118.00
|
111.70
|
114.50
|
114.80
|
40.08
|
55,600
|
|
|
6/5/2023
|
-1.00 / -0.89%
|
112.60
|
112.90
|
110.90
|
111.60
|
111.70
|
39.07
|
65,500
|
|
|
6/2/2023
|
-1.20 / -1.06%
|
115.80
|
115.80
|
111.30
|
112.20
|
112.60
|
39.28
|
40,800
|
|
|
6/1/2023
|
-0.60 / -0.52%
|
115.00
|
115.50
|
111.10
|
113.70
|
113.40
|
39.80
|
63,600
|
|
|
5/31/2023
|
+6.90 / +6.38%
|
114.90
|
118.50
|
110.00
|
115.00
|
114.30
|
40.26
|
94,000
|
|
|
5/30/2023
|
+8.10 / +7.95%
|
103.00
|
113.60
|
103.00
|
110.00
|
108.10
|
38.51
|
102,000
|
|
|
5/29/2023
|
-2.40 / -2.29%
|
104.00
|
106.00
|
100.00
|
102.50
|
101.90
|
35.88
|
120,600
|
|
|
5/26/2023
|
-1.40 / -1.34%
|
104.40
|
107.00
|
101.20
|
103.00
|
104.90
|
36.06
|
95,700
|
|
|
5/25/2023
|
+3.10 / +3.09%
|
101.50
|
107.80
|
101.50
|
103.50
|
104.40
|
36.23
|
96,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
179,600
|
67.00
|
0.00%
|
|
|
|
CIG
|
67,300
|
8.75
|
-3.95%
|
|
|
|
CKG
|
247,800
|
13.80
|
0.00%
|
|
|
|
CRE
|
90,900
|
9.12
|
0.22%
|
|
|
|
DLG
|
2,709,900
|
2.74
|
1.48%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
99,500
|
2.90
|
7.41%
|
|
|
|
DXS
|
2,505,500
|
10.10
|
0.00%
|
|
|
|
FIR
|
256,800
|
9.36
|
-4.29%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:15:03 PM
|
|
|
|
|