|
|
Closing price on 9/28/2022
|
|
| Open |
115.20 |
| High |
119.30 |
| Low |
113.60 |
| Volume |
21,000 |
| Split-adjusted Price |
46.46 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2022
|
-2.70 / -2.05%
|
131.70
|
131.70
|
126.00
|
129.00
|
128.60
|
51.93
|
42,700
|
|
|
9/5/2022
|
-2.80 / -2.09%
|
134.20
|
135.00
|
130.00
|
131.00
|
131.70
|
52.74
|
62,000
|
|
|
8/31/2022
|
-1.00 / -0.74%
|
139.00
|
139.00
|
133.00
|
135.00
|
133.80
|
54.35
|
39,200
|
|
|
8/30/2022
|
+0.40 / +0.30%
|
137.50
|
140.00
|
134.10
|
135.90
|
136.00
|
54.71
|
25,200
|
|
|
8/29/2022
|
-4.60 / -3.30%
|
141.00
|
141.00
|
134.00
|
135.00
|
135.50
|
54.35
|
61,800
|
|
|
8/26/2022
|
-0.60 / -0.42%
|
143.00
|
143.50
|
137.20
|
140.70
|
139.60
|
56.64
|
208,100
|
|
|
8/25/2022
|
+2.70 / +1.94%
|
141.00
|
143.00
|
140.00
|
141.90
|
141.30
|
57.12
|
50,500
|
|
|
8/24/2022
|
+2.50 / +1.81%
|
140.00
|
141.10
|
137.50
|
140.50
|
139.20
|
56.56
|
98,100
|
|
|
8/23/2022
|
-1.00 / -0.72%
|
137.00
|
139.50
|
136.80
|
137.80
|
138.00
|
55.47
|
49,500
|
|
|
8/22/2022
|
-3.10 / -2.21%
|
142.00
|
142.80
|
136.40
|
137.00
|
138.80
|
55.15
|
39,100
|
|
|
8/19/2022
|
+4.20 / +3.07%
|
134.10
|
141.90
|
134.10
|
140.90
|
140.10
|
56.72
|
113,200
|
|
|
8/18/2022
|
+0.80 / +0.59%
|
136.80
|
137.90
|
135.30
|
137.00
|
136.70
|
55.15
|
26,500
|
|
|
8/17/2022
|
+1.50 / +1.12%
|
137.50
|
138.00
|
135.40
|
136.00
|
136.20
|
54.75
|
17,400
|
|
|
8/16/2022
|
+4.30 / +3.24%
|
133.00
|
136.90
|
132.50
|
136.90
|
134.50
|
55.11
|
33,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
626,300
|
64.20
|
1.90%
|
|
|
|
CIG
|
199,400
|
8.31
|
1.59%
|
|
|
|
CKG
|
82,000
|
13.45
|
1.51%
|
|
|
|
CRE
|
254,200
|
8.41
|
1.33%
|
|
|
|
DLG
|
1,346,600
|
2.30
|
2.22%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
345,100
|
2.60
|
8.33%
|
|
|
|
DXS
|
3,558,300
|
8.91
|
0.00%
|
|
|
|
FIR
|
270,400
|
9.08
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|