|
|
Closing price on 9/23/2024
|
|
| Open |
74.00 |
| High |
74.00 |
| Low |
72.70 |
| Volume |
686,100 |
| Split-adjusted Price |
61.84 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
-0.80 / -1.09%
|
74.00
|
74.00
|
72.70
|
72.70
|
73.35
|
61.84
|
686,100
|
|
|
9/20/2024
|
-1.10 / -1.47%
|
75.10
|
75.30
|
73.50
|
73.50
|
74.29
|
62.52
|
150,900
|
|
|
9/19/2024
|
+0.20 / +0.27%
|
74.70
|
74.70
|
73.90
|
74.60
|
74.24
|
63.45
|
116,300
|
|
|
9/18/2024
|
+0.40 / +0.54%
|
73.70
|
74.50
|
73.70
|
74.40
|
74.29
|
63.28
|
100,700
|
|
|
9/17/2024
|
+0.60 / +0.82%
|
73.40
|
74.00
|
73.00
|
74.00
|
73.41
|
62.94
|
120,000
|
|
|
9/16/2024
|
-0.10 / -0.14%
|
73.50
|
74.10
|
73.00
|
73.40
|
73.62
|
62.43
|
133,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
51,400
|
65.30
|
-1.06%
|
|
|
|
CIG
|
5,000
|
8.80
|
-2.11%
|
|
|
|
CKG
|
39,900
|
11.30
|
-1.74%
|
|
|
|
CRE
|
154,700
|
9.40
|
-1.05%
|
|
|
|
DLG
|
1,357,600
|
2.69
|
-4.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
2,275,300
|
9.41
|
-3.68%
|
|
|
|
FIR
|
101,400
|
7.38
|
-0.14%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|