|
|
Closing price on 8/15/2022
|
|
| Open |
133.30 |
| High |
134.00 |
| Low |
131.70 |
| Volume |
38,900 |
| Split-adjusted Price |
46.91 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
-0.70 / -0.52%
|
133.30
|
134.00
|
131.70
|
134.00
|
132.60
|
46.91
|
38,900
|
|
|
8/12/2022
|
-0.80 / -0.59%
|
135.20
|
135.20
|
134.00
|
135.00
|
134.70
|
47.26
|
14,300
|
|
|
8/11/2022
|
-0.20 / -0.15%
|
136.00
|
139.90
|
133.50
|
135.80
|
135.80
|
47.54
|
16,400
|
|
|
8/10/2022
|
+0.10 / +0.07%
|
134.30
|
137.50
|
134.30
|
134.40
|
136.00
|
47.05
|
27,100
|
|
|
8/9/2022
|
+3.70 / +2.82%
|
131.60
|
136.70
|
131.60
|
135.00
|
134.30
|
47.26
|
47,100
|
|
|
8/8/2022
|
-2.90 / -2.16%
|
135.00
|
135.00
|
130.00
|
131.60
|
131.30
|
46.07
|
133,500
|
|
|
8/5/2022
|
+4.50 / +3.47%
|
133.70
|
135.60
|
131.10
|
134.00
|
134.50
|
46.91
|
25,100
|
|
|
8/4/2022
|
+7.40 / +5.99%
|
126.90
|
131.00
|
126.90
|
131.00
|
129.50
|
45.86
|
61,800
|
|
|
8/3/2022
|
+1.40 / +1.14%
|
126.50
|
126.50
|
121.60
|
124.10
|
123.60
|
43.44
|
23,600
|
|
|
8/2/2022
|
+0.90 / +0.74%
|
122.10
|
123.00
|
122.10
|
123.00
|
122.70
|
43.06
|
6,200
|
|
|
8/1/2022
|
-7.50 / -5.84%
|
126.80
|
127.90
|
121.00
|
121.00
|
122.10
|
42.36
|
16,300
|
|
|
7/29/2022
|
+1.20 / +0.96%
|
128.50
|
131.00
|
126.10
|
126.10
|
128.50
|
44.14
|
19,800
|
|
|
7/28/2022
|
+10.70 / +9.20%
|
121.00
|
127.00
|
121.00
|
127.00
|
124.90
|
44.46
|
18,300
|
|
|
7/27/2022
|
+6.10 / +5.39%
|
113.10
|
119.30
|
113.10
|
119.30
|
116.30
|
41.76
|
22,600
|
|
|
7/26/2022
|
+1.20 / +1.06%
|
110.00
|
114.50
|
105.00
|
114.50
|
113.20
|
40.08
|
45,280
|
|
|
7/25/2022
|
+3.10 / +2.80%
|
112.00
|
114.30
|
112.00
|
114.00
|
113.30
|
39.91
|
13,700
|
|
|
7/22/2022
|
+1.50 / +1.36%
|
109.50
|
113.00
|
108.90
|
112.00
|
110.90
|
39.21
|
6,600
|
|
|
7/21/2022
|
+2.30 / +2.11%
|
109.00
|
111.90
|
109.00
|
111.50
|
110.50
|
39.03
|
3,000
|
|
|
7/20/2022
|
+7.70 / +7.40%
|
108.00
|
112.00
|
108.00
|
111.80
|
109.20
|
39.14
|
46,300
|
|
|
7/19/2022
|
+2.80 / +2.71%
|
103.00
|
108.00
|
103.00
|
106.00
|
104.10
|
37.11
|
65,500
|
|
|
7/18/2022
|
+1.20 / +1.17%
|
104.00
|
104.00
|
100.80
|
103.50
|
103.20
|
36.23
|
40,300
|
|
|
7/15/2022
|
+0.20 / +0.19%
|
100.50
|
103.00
|
100.50
|
103.00
|
102.30
|
36.06
|
9,100
|
|
|
7/14/2022
|
+0.80 / +0.80%
|
103.00
|
103.00
|
101.10
|
101.10
|
102.80
|
35.39
|
5,100
|
|
|
7/13/2022
|
-1.70 / -1.66%
|
100.20
|
102.20
|
100.00
|
100.50
|
100.30
|
35.18
|
20,500
|
|
|
7/12/2022
|
+4.70 / +4.70%
|
102.90
|
104.90
|
100.50
|
104.80
|
104.20
|
35.98
|
33,200
|
|
|
7/11/2022
|
-2.50 / -2.44%
|
100.30
|
100.30
|
100.00
|
100.00
|
100.10
|
34.33
|
5,600
|
|
|
7/8/2022
|
+3.70 / +3.73%
|
104.90
|
104.90
|
100.20
|
103.00
|
102.50
|
35.36
|
2,500
|
|
|
7/7/2022
|
+1.20 / +1.18%
|
99.00
|
103.00
|
99.00
|
103.00
|
99.30
|
35.36
|
4,000
|
|
|
7/6/2022
|
-2.40 / -2.32%
|
102.00
|
102.30
|
101.00
|
101.10
|
101.80
|
34.71
|
9,900
|
|
|
7/5/2022
|
0.00 / 0.00%
|
103.10
|
105.00
|
103.00
|
103.10
|
103.50
|
35.40
|
22,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
161,200
|
66.90
|
0.30%
|
|
|
|
CIG
|
8,800
|
9.20
|
0.00%
|
|
|
|
CKG
|
26,600
|
11.80
|
0.43%
|
|
|
|
CRE
|
873,200
|
9.35
|
-1.37%
|
|
|
|
DLG
|
7,587,600
|
2.93
|
6.93%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
124,300
|
2.30
|
0.00%
|
|
|
|
DXS
|
3,828,600
|
11.10
|
0.91%
|
|
|
|
FIR
|
247,800
|
7.72
|
0.39%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|