|
|
Closing price on 10/18/2022
|
|
| Open |
113.00 |
| High |
114.90 |
| Low |
112.70 |
| Volume |
123,000 |
| Split-adjusted Price |
45.69 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.80 / +0.71%
|
113.00
|
114.90
|
112.70
|
113.50
|
113.80
|
45.69
|
123,000
|
|
|
10/17/2022
|
+0.60 / +0.53%
|
114.00
|
114.00
|
111.50
|
114.00
|
112.70
|
45.89
|
14,500
|
|
|
10/14/2022
|
+2.50 / +2.24%
|
111.50
|
114.10
|
111.50
|
114.00
|
113.40
|
45.89
|
26,100
|
|
|
10/13/2022
|
+0.10 / +0.09%
|
114.00
|
114.00
|
108.90
|
108.90
|
111.50
|
43.84
|
25,400
|
|
|
10/12/2022
|
+4.10 / +3.82%
|
107.00
|
115.00
|
105.00
|
111.30
|
108.80
|
44.81
|
61,800
|
|
|
10/11/2022
|
-3.60 / -3.35%
|
114.00
|
114.90
|
103.00
|
104.00
|
107.20
|
41.87
|
118,800
|
|
|
10/10/2022
|
+12.20 / +12.10%
|
105.00
|
114.00
|
102.00
|
113.00
|
107.60
|
45.49
|
61,900
|
|
|
10/7/2022
|
0.00 / 0.00%
|
102.20
|
106.50
|
98.00
|
105.00
|
100.80
|
42.27
|
101,900
|
|
|
10/6/2022
|
-0.40 / -0.39%
|
104.00
|
107.90
|
102.00
|
102.00
|
105.00
|
41.06
|
43,900
|
|
|
10/5/2022
|
+2.60 / +2.57%
|
104.50
|
105.00
|
100.00
|
103.70
|
102.40
|
41.75
|
49,800
|
|
|
10/4/2022
|
-2.30 / -2.25%
|
105.00
|
106.00
|
99.50
|
100.00
|
101.10
|
40.26
|
41,700
|
|
|
10/3/2022
|
-8.50 / -7.80%
|
109.00
|
109.00
|
99.00
|
100.50
|
102.30
|
40.46
|
64,800
|
|
|
9/30/2022
|
-7.80 / -6.76%
|
111.30
|
111.30
|
105.10
|
107.50
|
109.00
|
43.28
|
55,200
|
|
|
9/29/2022
|
-0.80 / -0.69%
|
123.90
|
124.00
|
113.00
|
114.90
|
115.30
|
46.26
|
21,400
|
|
|
9/28/2022
|
-4.00 / -3.35%
|
115.20
|
119.30
|
113.60
|
115.40
|
115.70
|
46.46
|
21,000
|
|
|
9/27/2022
|
-2.40 / -2.01%
|
120.90
|
120.90
|
117.00
|
117.00
|
119.40
|
47.10
|
45,400
|
|
|
9/26/2022
|
-5.30 / -4.24%
|
120.20
|
123.90
|
118.00
|
119.60
|
119.40
|
48.15
|
80,200
|
|
|
9/23/2022
|
+2.60 / +2.12%
|
124.90
|
126.50
|
122.50
|
125.00
|
124.90
|
50.32
|
17,500
|
|
|
9/22/2022
|
+0.10 / +0.08%
|
122.20
|
124.90
|
121.30
|
122.40
|
122.40
|
49.27
|
22,400
|
|
|
9/21/2022
|
-1.20 / -0.97%
|
123.20
|
123.20
|
121.60
|
122.00
|
122.30
|
49.11
|
19,300
|
|
|
9/20/2022
|
+0.10 / +0.08%
|
124.80
|
124.80
|
121.40
|
121.70
|
123.20
|
48.99
|
22,000
|
|
|
9/19/2022
|
+0.30 / +0.24%
|
123.70
|
126.00
|
120.50
|
126.00
|
121.60
|
50.72
|
61,400
|
|
|
9/16/2022
|
-3.00 / -2.37%
|
130.00
|
130.00
|
123.70
|
123.70
|
125.70
|
49.80
|
20,000
|
|
|
9/15/2022
|
+4.40 / +3.60%
|
127.00
|
127.00
|
125.00
|
126.70
|
126.70
|
51.01
|
52,300
|
|
|
9/14/2022
|
-1.20 / -0.96%
|
124.70
|
124.70
|
121.50
|
124.00
|
122.30
|
49.92
|
67,600
|
|
|
9/13/2022
|
+2.80 / +2.30%
|
123.50
|
126.00
|
123.50
|
124.80
|
125.20
|
50.24
|
68,900
|
|
|
9/12/2022
|
+1.80 / +1.50%
|
122.00
|
123.90
|
120.90
|
122.00
|
122.00
|
49.11
|
35,800
|
|
|
9/9/2022
|
-2.80 / -2.22%
|
131.00
|
131.00
|
118.00
|
123.50
|
120.20
|
49.72
|
98,100
|
|
|
9/8/2022
|
-4.30 / -3.35%
|
132.20
|
132.20
|
124.00
|
124.00
|
126.30
|
49.92
|
40,500
|
|
|
9/7/2022
|
+1.40 / +1.09%
|
131.00
|
131.00
|
126.30
|
130.00
|
128.30
|
52.33
|
35,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
742,500
|
63.00
|
1.45%
|
|
|
|
CIG
|
145,300
|
8.18
|
-0.73%
|
|
|
|
CKG
|
115,100
|
13.25
|
-0.38%
|
|
|
|
CRE
|
71,000
|
8.30
|
-0.84%
|
|
|
|
DLG
|
1,023,800
|
2.25
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
57,400
|
2.50
|
4.17%
|
|
|
|
DXS
|
4,308,800
|
8.91
|
-3.15%
|
|
|
|
FIR
|
165,700
|
9.08
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|