|
|
Closing price on 9/13/2024
|
|
| Open |
73.60 |
| High |
73.70 |
| Low |
73.00 |
| Volume |
538,300 |
| Split-adjusted Price |
62.52 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2024
|
+0.30 / +0.41%
|
73.60
|
73.70
|
73.00
|
73.50
|
73.22
|
62.52
|
538,300
|
|
|
9/12/2024
|
+0.60 / +0.83%
|
72.80
|
73.50
|
72.70
|
73.20
|
73.04
|
62.26
|
542,500
|
|
|
9/11/2024
|
+0.60 / +0.83%
|
72.00
|
72.70
|
71.90
|
72.60
|
72.10
|
61.75
|
159,100
|
|
|
9/10/2024
|
-1.60 / -2.17%
|
73.90
|
73.90
|
72.00
|
72.00
|
72.71
|
61.24
|
271,100
|
|
|
9/9/2024
|
-0.60 / -0.81%
|
73.80
|
74.20
|
72.70
|
73.60
|
73.21
|
62.60
|
283,400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
73.60
|
74.40
|
73.00
|
74.20
|
73.61
|
63.11
|
235,900
|
|
|
9/5/2024
|
-2.00 / -2.62%
|
76.40
|
76.40
|
74.20
|
74.20
|
75.02
|
63.11
|
231,300
|
|
|
9/4/2024
|
-0.70 / -0.91%
|
76.30
|
76.40
|
75.30
|
76.20
|
75.90
|
64.81
|
489,100
|
|
|
8/30/2024
|
+1.00 / +1.32%
|
75.90
|
76.90
|
75.40
|
76.90
|
76.09
|
65.41
|
583,500
|
|
|
8/29/2024
|
0.00 / 0.00%
|
75.90
|
76.40
|
75.10
|
75.90
|
75.86
|
64.56
|
278,600
|
|
|
8/28/2024
|
-0.10 / -0.13%
|
76.00
|
76.70
|
74.60
|
75.90
|
75.63
|
64.56
|
343,500
|
|
|
8/27/2024
|
+0.60 / +0.80%
|
75.50
|
76.30
|
74.30
|
76.00
|
75.37
|
64.64
|
424,900
|
|
|
8/26/2024
|
+0.20 / +0.27%
|
75.40
|
76.40
|
72.50
|
75.40
|
74.84
|
64.13
|
1,031,900
|
|
|
8/23/2024
|
+0.60 / +0.80%
|
74.20
|
76.40
|
74.00
|
75.20
|
75.00
|
63.96
|
651,400
|
|
|
8/22/2024
|
-0.10 / -0.13%
|
74.20
|
74.70
|
73.70
|
74.60
|
74.03
|
63.45
|
267,900
|
|
|
8/21/2024
|
-0.30 / -0.40%
|
75.00
|
75.00
|
73.70
|
74.70
|
74.11
|
63.54
|
353,700
|
|
|
8/20/2024
|
+0.20 / +0.27%
|
74.10
|
75.00
|
73.90
|
75.00
|
74.47
|
63.79
|
372,600
|
|
|
8/19/2024
|
+1.30 / +1.77%
|
73.60
|
74.90
|
73.10
|
74.80
|
74.03
|
63.62
|
356,300
|
|
|
8/16/2024
|
+3.30 / +4.70%
|
70.40
|
73.70
|
70.40
|
73.50
|
72.61
|
62.52
|
329,000
|
|
|
8/15/2024
|
-2.20 / -3.04%
|
72.80
|
72.80
|
70.10
|
70.20
|
70.81
|
59.71
|
448,400
|
|
|
8/14/2024
|
-0.80 / -1.09%
|
73.70
|
73.70
|
72.40
|
72.40
|
73.12
|
61.58
|
268,400
|
|
|
8/13/2024
|
-0.10 / -0.14%
|
73.80
|
74.00
|
72.10
|
73.20
|
72.94
|
62.26
|
181,800
|
|
|
8/12/2024
|
+2.50 / +3.53%
|
70.80
|
73.30
|
70.40
|
73.30
|
71.34
|
62.35
|
654,700
|
|
|
8/9/2024
|
+0.10 / +0.14%
|
70.70
|
71.40
|
70.00
|
70.80
|
70.56
|
60.22
|
227,500
|
|
|
8/8/2024
|
-0.30 / -0.42%
|
71.40
|
71.40
|
69.30
|
70.70
|
70.08
|
60.14
|
312,000
|
|
|
8/7/2024
|
0.00 / 0.00%
|
71.90
|
71.90
|
70.20
|
71.00
|
70.95
|
60.39
|
156,700
|
|
|
8/6/2024
|
+2.40 / +3.50%
|
72.00
|
72.00
|
68.60
|
71.00
|
69.89
|
60.39
|
213,100
|
|
|
8/5/2024
|
-5.10 / -6.92%
|
72.90
|
72.90
|
68.60
|
68.60
|
70.08
|
58.35
|
746,800
|
|
|
8/2/2024
|
+1.90 / +2.65%
|
70.00
|
73.70
|
69.10
|
73.70
|
70.96
|
62.69
|
915,900
|
|
|
8/1/2024
|
-3.00 / -4.01%
|
75.00
|
75.20
|
70.10
|
71.80
|
71.95
|
61.07
|
782,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
374,200
|
66.80
|
-1.33%
|
|
|
|
CIG
|
935,200
|
8.99
|
1.58%
|
|
|
|
CKG
|
370,400
|
14.30
|
-2.05%
|
|
|
|
CRE
|
553,600
|
9.30
|
0.11%
|
|
|
|
DLG
|
12,112,600
|
3.04
|
3.40%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
139,700
|
2.70
|
-3.57%
|
|
|
|
DXS
|
7,119,800
|
11.05
|
-4.33%
|
|
|
|
FIR
|
696,100
|
9.69
|
-1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|