|
|
Closing price on 8/26/2024
|
|
| Open |
75.40 |
| High |
76.40 |
| Low |
72.50 |
| Volume |
1,031,900 |
| Split-adjusted Price |
64.13 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2024
|
-0.30 / -0.42%
|
71.40
|
71.40
|
69.30
|
70.70
|
70.08
|
60.14
|
312,000
|
|
|
8/7/2024
|
0.00 / 0.00%
|
71.90
|
71.90
|
70.20
|
71.00
|
70.95
|
60.39
|
156,700
|
|
|
8/6/2024
|
+2.40 / +3.50%
|
72.00
|
72.00
|
68.60
|
71.00
|
69.89
|
60.39
|
213,100
|
|
|
8/5/2024
|
-5.10 / -6.92%
|
72.90
|
72.90
|
68.60
|
68.60
|
70.08
|
58.35
|
746,800
|
|
|
8/2/2024
|
+1.90 / +2.65%
|
70.00
|
73.70
|
69.10
|
73.70
|
70.96
|
62.69
|
915,900
|
|
|
8/1/2024
|
-3.00 / -4.01%
|
75.00
|
75.20
|
70.10
|
71.80
|
71.95
|
61.07
|
782,000
|
|
|
7/31/2024
|
-2.70 / -3.48%
|
77.50
|
77.60
|
74.80
|
74.80
|
75.44
|
63.62
|
1,119,900
|
|
|
7/30/2024
|
-0.50 / -0.64%
|
77.60
|
77.60
|
75.20
|
77.50
|
76.18
|
65.92
|
243,600
|
|
|
7/29/2024
|
-0.40 / -0.51%
|
79.00
|
79.20
|
75.00
|
78.00
|
75.81
|
66.35
|
1,424,700
|
|
|
7/26/2024
|
+0.60 / +0.77%
|
77.80
|
78.50
|
76.00
|
78.40
|
77.54
|
66.69
|
233,300
|
|
|
7/25/2024
|
-0.20 / -0.26%
|
76.20
|
78.00
|
76.20
|
77.80
|
77.39
|
66.18
|
116,900
|
|
|
7/24/2024
|
+2.50 / +3.31%
|
74.30
|
79.90
|
73.50
|
78.00
|
77.03
|
66.35
|
661,700
|
|
|
7/23/2024
|
-3.50 / -4.43%
|
78.50
|
79.50
|
74.70
|
75.50
|
76.80
|
64.22
|
581,100
|
|
|
7/22/2024
|
-3.00 / -3.66%
|
82.00
|
82.00
|
77.60
|
79.00
|
79.20
|
67.20
|
574,800
|
|
|
7/19/2024
|
-1.20 / -1.44%
|
83.20
|
83.20
|
81.20
|
82.00
|
81.96
|
69.75
|
258,800
|
|
|
7/18/2024
|
+0.30 / +0.36%
|
83.00
|
83.30
|
80.80
|
83.20
|
82.03
|
70.77
|
403,200
|
|
|
7/17/2024
|
-4.00 / -4.60%
|
87.90
|
87.90
|
81.80
|
82.90
|
85.13
|
70.51
|
481,800
|
|
|
7/16/2024
|
+4.10 / +4.95%
|
83.00
|
87.50
|
83.00
|
86.90
|
86.23
|
73.92
|
1,174,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
662,300
|
71.50
|
1.13%
|
|
|
|
CIG
|
89,200
|
8.95
|
-0.33%
|
|
|
|
CKG
|
437,800
|
15.60
|
-1.89%
|
|
|
|
CRE
|
1,187,000
|
9.65
|
-0.31%
|
|
|
|
DLG
|
4,778,700
|
3.39
|
-1.17%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
83,300
|
2.50
|
0.00%
|
|
|
|
DXS
|
6,315,800
|
12.35
|
-1.59%
|
|
|
|
FIR
|
1,004,800
|
9.06
|
-2.58%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|