|
Closing price on 3/26/2024
|
|
Open |
87.10 |
High |
90.90 |
Low |
87.00 |
Volume |
191,900 |
Split-adjusted Price |
90.50 |
|
|
SIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2024
|
+1.50 / +1.69%
|
87.10
|
90.90
|
87.00
|
90.50
|
89.31
|
90.50
|
191,900
|
|
3/25/2024
|
-1.00 / -1.11%
|
90.00
|
90.00
|
86.50
|
89.00
|
87.88
|
89.00
|
404,300
|
|
3/22/2024
|
-0.90 / -0.99%
|
91.00
|
91.00
|
88.90
|
90.00
|
89.38
|
90.00
|
333,100
|
|
3/21/2024
|
+0.10 / +0.11%
|
90.80
|
90.90
|
89.80
|
90.90
|
90.44
|
90.90
|
237,900
|
|
3/20/2024
|
-0.60 / -0.66%
|
91.40
|
91.80
|
89.00
|
90.80
|
90.30
|
90.80
|
150,800
|
|
3/19/2024
|
+1.40 / +1.56%
|
90.00
|
91.50
|
88.20
|
91.40
|
90.66
|
91.40
|
221,900
|
|
3/18/2024
|
-3.00 / -3.23%
|
93.00
|
93.80
|
86.50
|
90.00
|
88.60
|
90.00
|
620,300
|
|
3/15/2024
|
-0.20 / -0.21%
|
94.50
|
94.50
|
90.30
|
93.00
|
92.21
|
93.00
|
410,800
|
|
3/14/2024
|
-0.60 / -0.64%
|
94.40
|
94.40
|
92.90
|
93.20
|
93.53
|
93.20
|
295,800
|
|
3/13/2024
|
+2.80 / +3.08%
|
94.40
|
94.40
|
91.10
|
93.80
|
93.38
|
93.80
|
355,600
|
|
3/12/2024
|
+5.90 / +6.93%
|
85.90
|
91.00
|
85.60
|
91.00
|
90.07
|
91.00
|
752,000
|
|
3/11/2024
|
+1.50 / +1.79%
|
83.70
|
86.80
|
83.30
|
85.10
|
85.64
|
85.10
|
545,700
|
|
3/8/2024
|
+0.40 / +0.48%
|
83.00
|
84.00
|
82.00
|
83.60
|
82.96
|
83.60
|
301,600
|
|
3/7/2024
|
+0.80 / +0.97%
|
82.40
|
83.60
|
82.20
|
83.20
|
83.02
|
83.20
|
221,800
|
|
3/6/2024
|
-1.60 / -1.90%
|
82.40
|
83.10
|
82.20
|
82.40
|
82.61
|
82.40
|
188,500
|
|
3/5/2024
|
-0.10 / -0.12%
|
84.40
|
84.40
|
82.60
|
84.00
|
83.12
|
84.00
|
257,300
|
|
3/4/2024
|
-0.90 / -1.06%
|
85.20
|
85.20
|
84.00
|
84.10
|
84.48
|
84.10
|
203,200
|
|
3/1/2024
|
+1.00 / +1.19%
|
84.50
|
85.00
|
83.40
|
85.00
|
84.38
|
85.00
|
279,000
|
|
2/29/2024
|
+1.00 / +1.20%
|
84.00
|
84.00
|
81.60
|
84.00
|
82.78
|
84.00
|
438,800
|
|
2/28/2024
|
-0.20 / -0.24%
|
83.70
|
83.70
|
82.10
|
83.00
|
82.97
|
83.00
|
144,300
|
|
2/27/2024
|
+0.70 / +0.85%
|
82.30
|
84.00
|
81.60
|
83.20
|
82.80
|
83.20
|
538,900
|
|
2/26/2024
|
+2.30 / +2.87%
|
80.30
|
82.70
|
79.10
|
82.50
|
81.52
|
82.50
|
822,700
|
|
2/23/2024
|
-1.80 / -2.20%
|
82.00
|
83.50
|
80.20
|
80.20
|
81.82
|
80.20
|
447,400
|
|
2/22/2024
|
0.00 / 0.00%
|
83.00
|
83.00
|
81.80
|
82.00
|
82.16
|
82.00
|
200,000
|
|
2/21/2024
|
0.00 / 0.00%
|
82.10
|
84.30
|
82.00
|
82.00
|
83.08
|
82.00
|
369,400
|
|
2/20/2024
|
+3.40 / +4.33%
|
78.10
|
82.00
|
78.00
|
82.00
|
80.42
|
82.00
|
578,200
|
|
2/19/2024
|
-1.40 / -1.75%
|
80.00
|
80.00
|
78.20
|
78.60
|
78.90
|
78.60
|
287,900
|
|
2/16/2024
|
+2.00 / +2.56%
|
78.50
|
81.00
|
78.10
|
80.00
|
79.71
|
80.00
|
324,600
|
|
2/15/2024
|
-2.00 / -2.50%
|
80.00
|
80.00
|
77.70
|
78.00
|
78.57
|
78.00
|
361,100
|
|
2/7/2024
|
+0.30 / +0.38%
|
79.10
|
80.50
|
79.10
|
80.00
|
79.74
|
80.00
|
175,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,237,200
|
58.40
|
3.91%
|
|
|
CIG
|
124,500
|
4.38
|
6.83%
|
|
|
CKG
|
48,500
|
20.20
|
0.00%
|
|
|
CRE
|
169,200
|
8.42
|
1.08%
|
|
|
DLG
|
1,120,300
|
2.04
|
-1.92%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
254,600
|
3.70
|
5.71%
|
|
|
DXS
|
715,600
|
7.31
|
0.14%
|
|
|
FIR
|
662,000
|
7.04
|
0.72%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|