|
|
Closing price on 4/21/2020
|
|
| Open |
79.00 |
| High |
79.00 |
| Low |
73.00 |
| Volume |
26,200 |
| Split-adjusted Price |
22.10 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-4.00 / -5.00%
|
79.00
|
79.00
|
73.00
|
76.00
|
75.67
|
22.10
|
26,200
|
|
|
4/20/2020
|
+4.10 / +5.40%
|
75.50
|
80.00
|
75.50
|
80.00
|
77.79
|
23.26
|
45,500
|
|
|
4/17/2020
|
-0.40 / -0.53%
|
74.60
|
77.90
|
74.60
|
74.60
|
75.90
|
21.69
|
122,300
|
|
|
4/16/2020
|
-1.00 / -1.32%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.60
|
21.81
|
146,100
|
|
|
4/15/2020
|
+3.10 / +4.25%
|
73.00
|
76.00
|
73.00
|
76.00
|
74.93
|
22.10
|
6,900
|
|
|
4/14/2020
|
-1.00 / -1.35%
|
73.00
|
73.00
|
71.00
|
72.90
|
71.99
|
21.19
|
18,800
|
|
|
4/13/2020
|
-3.70 / -4.77%
|
77.00
|
77.00
|
73.00
|
73.90
|
74.67
|
21.49
|
29,200
|
|
|
4/10/2020
|
-1.30 / -1.68%
|
78.10
|
78.50
|
76.10
|
76.10
|
77.55
|
22.13
|
17,700
|
|
|
4/9/2020
|
+7.40 / +10.57%
|
71.00
|
77.50
|
71.00
|
77.40
|
74.92
|
22.50
|
47,600
|
|
|
4/8/2020
|
+2.00 / +2.94%
|
68.00
|
72.00
|
67.00
|
70.00
|
68.31
|
20.35
|
30,200
|
|
|
4/7/2020
|
-2.00 / -2.86%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.46
|
19.77
|
11,500
|
|
|
4/6/2020
|
+4.40 / +6.71%
|
67.00
|
70.00
|
67.00
|
70.00
|
68.09
|
20.35
|
15,100
|
|
|
4/3/2020
|
+1.10 / +1.69%
|
64.00
|
66.50
|
63.50
|
66.00
|
65.65
|
19.19
|
10,300
|
|
|
4/1/2020
|
+1.00 / +1.56%
|
64.50
|
65.00
|
64.50
|
65.00
|
64.87
|
18.90
|
5,500
|
|
|
3/31/2020
|
0.00 / 0.00%
|
65.00
|
66.00
|
63.50
|
64.00
|
64.28
|
18.61
|
17,700
|
|
|
3/30/2020
|
-2.30 / -3.47%
|
63.00
|
65.00
|
62.50
|
64.00
|
63.97
|
18.61
|
16,400
|
|
|
3/27/2020
|
-0.30 / -0.45%
|
66.20
|
67.00
|
65.90
|
66.40
|
66.29
|
19.31
|
17,400
|
|
|
3/26/2020
|
-0.30 / -0.45%
|
66.70
|
67.00
|
65.50
|
66.70
|
66.37
|
19.39
|
38,600
|
|
|
3/25/2020
|
+2.00 / +3.08%
|
66.00
|
67.20
|
66.00
|
67.00
|
66.67
|
19.48
|
18,500
|
|
|
3/24/2020
|
+2.70 / +4.33%
|
61.80
|
65.00
|
61.80
|
65.00
|
63.63
|
18.90
|
182,900
|
|
|
3/23/2020
|
-5.40 / -7.98%
|
67.50
|
67.50
|
61.10
|
62.30
|
63.70
|
18.11
|
93,400
|
|
|
3/20/2020
|
-0.10 / -0.15%
|
68.00
|
68.40
|
67.20
|
68.40
|
67.70
|
19.89
|
13,700
|
|
|
3/19/2020
|
+0.20 / +0.29%
|
66.00
|
68.50
|
66.00
|
68.50
|
67.35
|
19.92
|
23,000
|
|
|
3/18/2020
|
+0.80 / +1.19%
|
69.00
|
70.00
|
68.00
|
68.30
|
68.70
|
19.86
|
22,600
|
|
|
3/17/2020
|
+3.70 / +5.80%
|
64.90
|
68.00
|
64.90
|
67.50
|
66.60
|
19.62
|
17,200
|
|
|
3/16/2020
|
+0.50 / +0.79%
|
63.50
|
66.00
|
63.30
|
63.80
|
64.61
|
18.55
|
29,700
|
|
|
3/13/2020
|
-0.40 / -0.61%
|
60.40
|
66.00
|
58.50
|
65.50
|
63.34
|
19.04
|
67,000
|
|
|
3/12/2020
|
-5.10 / -7.18%
|
65.00
|
67.90
|
64.50
|
65.90
|
65.40
|
19.16
|
34,600
|
|
|
3/11/2020
|
-0.50 / -0.70%
|
73.00
|
73.00
|
67.10
|
71.00
|
70.61
|
20.64
|
35,800
|
|
|
3/10/2020
|
+4.40 / +6.56%
|
67.00
|
71.80
|
67.00
|
71.50
|
70.02
|
20.79
|
21,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
370,900
|
74.40
|
-0.67%
|
|
|
|
CIG
|
347,000
|
7.94
|
-3.76%
|
|
|
|
CKG
|
46,000
|
20.50
|
-3.76%
|
|
|
|
CRE
|
80,200
|
7.04
|
-1.12%
|
|
|
|
DLG
|
1,761,100
|
2.02
|
1.51%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
20,400
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,252,600
|
7.05
|
-1.40%
|
|
|
|
FIR
|
124,000
|
6.81
|
-1.73%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|