|
|
Closing price on 4/21/2022
|
|
| Open |
125.60 |
| High |
128.60 |
| Low |
115.10 |
| Volume |
40,100 |
| Split-adjusted Price |
50.54 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
+1.40 / +1.11%
|
125.60
|
128.60
|
115.10
|
128.00
|
122.80
|
50.54
|
40,100
|
|
|
4/20/2022
|
-1.20 / -0.92%
|
130.00
|
130.00
|
126.00
|
128.80
|
126.60
|
50.86
|
5,700
|
|
|
4/19/2022
|
-0.20 / -0.15%
|
134.00
|
134.00
|
128.00
|
129.00
|
130.00
|
50.93
|
15,300
|
|
|
4/18/2022
|
+0.70 / +0.53%
|
132.30
|
135.90
|
113.00
|
133.00
|
129.20
|
52.51
|
5,800
|
|
|
4/15/2022
|
+1.90 / +1.44%
|
131.90
|
133.90
|
131.90
|
133.80
|
132.30
|
52.83
|
3,600
|
|
|
4/14/2022
|
+0.20 / +0.15%
|
131.70
|
134.00
|
131.00
|
134.00
|
131.90
|
52.91
|
19,400
|
|
|
4/13/2022
|
+1.70 / +1.27%
|
133.90
|
135.70
|
132.50
|
135.60
|
133.80
|
53.54
|
5,200
|
|
|
4/12/2022
|
-1.30 / -0.96%
|
135.40
|
135.60
|
130.00
|
134.30
|
133.90
|
53.03
|
5,300
|
|
|
4/8/2022
|
-1.40 / -1.02%
|
135.00
|
137.00
|
135.00
|
135.20
|
135.60
|
53.38
|
10,900
|
|
|
4/7/2022
|
-2.60 / -1.88%
|
138.60
|
138.60
|
136.00
|
136.00
|
136.60
|
53.70
|
26,400
|
|
|
4/6/2022
|
-1.10 / -0.79%
|
139.00
|
140.00
|
138.10
|
138.50
|
138.60
|
54.69
|
13,300
|
|
|
4/5/2022
|
-2.00 / -1.40%
|
141.10
|
141.10
|
139.10
|
140.50
|
139.60
|
55.48
|
5,000
|
|
|
4/4/2022
|
+2.60 / +1.87%
|
140.00
|
144.00
|
140.00
|
141.60
|
142.50
|
55.91
|
30,000
|
|
|
4/1/2022
|
+6.70 / +5.03%
|
138.00
|
142.40
|
135.70
|
140.00
|
139.00
|
55.28
|
117,300
|
|
|
3/31/2022
|
+3.10 / +2.30%
|
135.50
|
138.00
|
132.00
|
138.00
|
133.30
|
54.49
|
72,000
|
|
|
3/30/2022
|
-0.60 / -0.44%
|
135.60
|
135.60
|
134.60
|
135.00
|
134.90
|
53.30
|
16,600
|
|
|
3/29/2022
|
+0.80 / +0.59%
|
136.50
|
136.50
|
135.20
|
136.00
|
135.60
|
53.70
|
5,500
|
|
|
3/28/2022
|
-1.10 / -0.81%
|
136.10
|
136.50
|
134.60
|
135.00
|
135.20
|
53.30
|
5,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
136.60
|
137.00
|
135.00
|
136.60
|
136.10
|
53.94
|
16,600
|
|
|
3/24/2022
|
+0.30 / +0.22%
|
136.00
|
137.80
|
136.00
|
136.20
|
136.60
|
53.78
|
36,200
|
|
|
3/23/2022
|
-0.10 / -0.07%
|
136.10
|
136.10
|
135.70
|
136.00
|
135.90
|
53.70
|
2,900
|
|
|
3/22/2022
|
+1.80 / +1.32%
|
136.50
|
138.00
|
135.50
|
138.00
|
136.10
|
54.49
|
20,200
|
|
|
3/21/2022
|
-1.50 / -1.09%
|
137.00
|
137.00
|
136.00
|
136.00
|
136.20
|
53.70
|
64,775
|
|
|
3/18/2022
|
0.00 / 0.00%
|
138.00
|
138.00
|
136.80
|
136.80
|
137.50
|
54.01
|
8,400
|
|
|
3/17/2022
|
-0.60 / -0.44%
|
137.10
|
137.10
|
136.40
|
136.40
|
136.80
|
53.86
|
16,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
137.90
|
138.00
|
136.50
|
136.50
|
137.00
|
53.90
|
12,600
|
|
|
3/15/2022
|
+1.30 / +0.96%
|
137.90
|
138.00
|
136.00
|
137.00
|
136.50
|
54.09
|
35,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
134.10
|
137.50
|
134.00
|
136.50
|
135.70
|
53.90
|
8,800
|
|
|
3/11/2022
|
-0.20 / -0.15%
|
137.80
|
137.80
|
136.00
|
137.60
|
136.50
|
54.33
|
29,400
|
|
|
3/10/2022
|
+0.10 / +0.07%
|
138.00
|
138.00
|
137.50
|
137.90
|
137.80
|
54.45
|
15,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
592,000
|
66.00
|
0.76%
|
|
|
|
CIG
|
137,700
|
8.61
|
0.12%
|
|
|
|
CKG
|
101,700
|
13.50
|
0.37%
|
|
|
|
CRE
|
217,700
|
8.79
|
0.69%
|
|
|
|
DLG
|
15,724,400
|
2.81
|
6.84%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
43,900
|
2.50
|
0.00%
|
|
|
|
DXS
|
4,502,300
|
9.35
|
1.63%
|
|
|
|
FIR
|
228,000
|
9.13
|
0.55%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|