|
|
Closing price on 3/8/2024
|
|
| Open |
83.00 |
| High |
84.00 |
| Low |
82.00 |
| Volume |
301,600 |
| Split-adjusted Price |
61.41 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
+0.40 / +0.48%
|
83.00
|
84.00
|
82.00
|
83.60
|
82.96
|
61.41
|
301,600
|
|
|
3/7/2024
|
+0.80 / +0.97%
|
82.40
|
83.60
|
82.20
|
83.20
|
83.02
|
61.11
|
221,800
|
|
|
3/6/2024
|
-1.60 / -1.90%
|
82.40
|
83.10
|
82.20
|
82.40
|
82.61
|
60.53
|
188,500
|
|
|
3/5/2024
|
-0.10 / -0.12%
|
84.40
|
84.40
|
82.60
|
84.00
|
83.12
|
61.70
|
257,300
|
|
|
3/4/2024
|
-0.90 / -1.06%
|
85.20
|
85.20
|
84.00
|
84.10
|
84.48
|
61.77
|
203,200
|
|
|
3/1/2024
|
+1.00 / +1.19%
|
84.50
|
85.00
|
83.40
|
85.00
|
84.38
|
62.44
|
279,000
|
|
|
2/29/2024
|
+1.00 / +1.20%
|
84.00
|
84.00
|
81.60
|
84.00
|
82.78
|
61.70
|
438,800
|
|
|
2/28/2024
|
-0.20 / -0.24%
|
83.70
|
83.70
|
82.10
|
83.00
|
82.97
|
60.97
|
144,300
|
|
|
2/27/2024
|
+0.70 / +0.85%
|
82.30
|
84.00
|
81.60
|
83.20
|
82.80
|
61.11
|
538,900
|
|
|
2/26/2024
|
+2.30 / +2.87%
|
80.30
|
82.70
|
79.10
|
82.50
|
81.52
|
60.60
|
822,700
|
|
|
2/23/2024
|
-1.80 / -2.20%
|
82.00
|
83.50
|
80.20
|
80.20
|
81.82
|
58.91
|
447,400
|
|
|
2/22/2024
|
0.00 / 0.00%
|
83.00
|
83.00
|
81.80
|
82.00
|
82.16
|
60.23
|
200,000
|
|
|
2/21/2024
|
0.00 / 0.00%
|
82.10
|
84.30
|
82.00
|
82.00
|
83.08
|
60.23
|
369,400
|
|
|
2/20/2024
|
+3.40 / +4.33%
|
78.10
|
82.00
|
78.00
|
82.00
|
80.42
|
60.23
|
578,200
|
|
|
2/19/2024
|
-1.40 / -1.75%
|
80.00
|
80.00
|
78.20
|
78.60
|
78.90
|
57.73
|
287,900
|
|
|
2/16/2024
|
+2.00 / +2.56%
|
78.50
|
81.00
|
78.10
|
80.00
|
79.71
|
58.76
|
324,600
|
|
|
2/15/2024
|
-2.00 / -2.50%
|
80.00
|
80.00
|
77.70
|
78.00
|
78.57
|
57.29
|
361,100
|
|
|
2/7/2024
|
+0.30 / +0.38%
|
79.10
|
80.50
|
79.10
|
80.00
|
79.74
|
58.76
|
175,000
|
|
|
2/6/2024
|
-0.10 / -0.13%
|
80.50
|
80.50
|
78.60
|
79.70
|
79.34
|
58.54
|
196,800
|
|
|
2/5/2024
|
+2.00 / +2.57%
|
77.90
|
80.60
|
77.50
|
79.80
|
79.31
|
58.62
|
262,200
|
|
|
2/2/2024
|
-1.20 / -1.52%
|
79.10
|
79.70
|
77.10
|
77.80
|
78.36
|
57.15
|
386,000
|
|
|
2/1/2024
|
+1.50 / +1.94%
|
77.50
|
80.00
|
77.00
|
79.00
|
79.10
|
58.03
|
243,900
|
|
|
1/31/2024
|
+1.90 / +2.51%
|
75.50
|
78.50
|
75.50
|
77.50
|
76.97
|
56.93
|
429,200
|
|
|
1/30/2024
|
+1.80 / +2.44%
|
73.90
|
76.80
|
73.50
|
75.60
|
74.92
|
55.53
|
423,700
|
|
|
1/29/2024
|
+1.70 / +2.36%
|
72.60
|
74.30
|
72.10
|
73.80
|
73.62
|
54.21
|
392,600
|
|
|
1/26/2024
|
+2.60 / +3.74%
|
70.00
|
72.90
|
70.00
|
72.10
|
71.78
|
52.96
|
630,500
|
|
|
1/25/2024
|
+1.90 / +2.81%
|
68.00
|
69.50
|
67.00
|
69.50
|
68.48
|
51.05
|
176,100
|
|
|
1/24/2024
|
-1.20 / -1.74%
|
69.20
|
69.20
|
67.60
|
67.60
|
68.17
|
49.65
|
213,900
|
|
|
1/23/2024
|
-0.20 / -0.29%
|
69.20
|
71.00
|
68.70
|
68.80
|
69.68
|
50.54
|
305,800
|
|
|
1/22/2024
|
+4.00 / +6.15%
|
65.30
|
69.00
|
65.00
|
69.00
|
67.11
|
50.68
|
453,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,211,100
|
70.70
|
0.14%
|
|
|
|
CIG
|
115,200
|
8.98
|
-0.22%
|
|
|
|
CKG
|
571,200
|
15.90
|
2.91%
|
|
|
|
CRE
|
1,074,300
|
9.68
|
1.26%
|
|
|
|
DLG
|
5,776,700
|
3.43
|
1.18%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
98,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
7,186,500
|
12.55
|
0.00%
|
|
|
|
FIR
|
702,900
|
9.30
|
-0.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|