|
|
Closing price on 5/29/2020
|
|
| Open |
88.80 |
| High |
92.60 |
| Low |
88.80 |
| Volume |
57,000 |
| Split-adjusted Price |
22.95 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+3.20 / +3.62%
|
88.80
|
92.60
|
88.80
|
91.70
|
91.23
|
22.95
|
57,000
|
|
|
5/28/2020
|
+1.40 / +1.61%
|
87.50
|
88.80
|
86.00
|
88.50
|
87.39
|
22.15
|
42,400
|
|
|
5/27/2020
|
-2.40 / -2.68%
|
90.00
|
90.50
|
86.10
|
87.10
|
88.59
|
21.80
|
54,800
|
|
|
5/26/2020
|
-2.00 / -2.19%
|
91.50
|
92.00
|
88.00
|
89.50
|
89.66
|
22.40
|
42,100
|
|
|
5/25/2020
|
+9.60 / +11.72%
|
82.80
|
91.50
|
82.80
|
91.50
|
86.72
|
22.90
|
335,000
|
|
|
5/22/2020
|
-0.30 / -0.36%
|
81.00
|
83.00
|
81.00
|
82.50
|
81.94
|
20.65
|
45,300
|
|
|
5/21/2020
|
+0.20 / +0.24%
|
82.00
|
83.00
|
82.00
|
82.80
|
82.45
|
20.72
|
52,300
|
|
|
5/20/2020
|
+1.80 / +2.23%
|
80.50
|
84.50
|
80.50
|
82.60
|
82.19
|
20.67
|
77,400
|
|
|
5/19/2020
|
+3.10 / +3.99%
|
78.00
|
82.00
|
77.00
|
80.80
|
80.54
|
20.22
|
52,200
|
|
|
5/18/2020
|
+1.40 / +1.83%
|
76.20
|
78.00
|
76.20
|
77.70
|
77.62
|
19.45
|
3,387,572
|
|
|
5/15/2020
|
-1.50 / -1.94%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.29
|
19.02
|
20,600
|
|
|
5/14/2020
|
-0.60 / -0.77%
|
77.00
|
78.20
|
77.00
|
77.50
|
77.99
|
19.40
|
14,600
|
|
|
5/13/2020
|
+0.60 / +0.77%
|
77.60
|
79.00
|
77.00
|
78.10
|
78.32
|
19.55
|
15,300
|
|
|
5/12/2020
|
+0.50 / +0.65%
|
76.60
|
78.80
|
76.50
|
77.50
|
77.49
|
19.40
|
24,700
|
|
|
5/11/2020
|
-1.70 / -2.16%
|
75.20
|
78.80
|
75.20
|
77.00
|
77.35
|
19.27
|
7,300
|
|
|
5/8/2020
|
-0.10 / -0.13%
|
68.00
|
80.00
|
68.00
|
79.50
|
78.74
|
19.90
|
24,800
|
|
|
5/7/2020
|
-0.40 / -0.50%
|
78.50
|
80.10
|
78.10
|
79.60
|
79.40
|
19.92
|
20,400
|
|
|
5/6/2020
|
+3.00 / +3.90%
|
76.00
|
80.00
|
76.00
|
80.00
|
78.54
|
20.02
|
18,000
|
|
|
5/5/2020
|
+2.00 / +2.67%
|
74.50
|
77.00
|
74.10
|
77.00
|
75.55
|
19.27
|
34,700
|
|
|
5/4/2020
|
-4.70 / -5.90%
|
73.10
|
79.70
|
73.10
|
75.00
|
75.91
|
18.77
|
135,900
|
|
|
4/29/2020
|
-1.50 / -1.86%
|
82.00
|
82.50
|
78.00
|
79.00
|
79.71
|
19.77
|
15,100
|
|
|
4/28/2020
|
-3.40 / -4.05%
|
85.00
|
85.50
|
80.00
|
80.50
|
82.54
|
20.15
|
61,400
|
|
|
4/27/2020
|
+10.00 / +13.53%
|
75.50
|
84.80
|
74.60
|
83.90
|
81.35
|
21.00
|
76,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
75.10
|
75.40
|
71.00
|
75.00
|
73.89
|
18.77
|
9,700
|
|
|
4/23/2020
|
-0.60 / -0.79%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.58
|
18.77
|
510,700
|
|
|
4/22/2020
|
-0.40 / -0.53%
|
75.00
|
75.60
|
73.50
|
75.60
|
75.00
|
18.92
|
173,600
|
|
|
4/21/2020
|
-4.00 / -5.00%
|
79.00
|
79.00
|
73.00
|
76.00
|
75.67
|
19.02
|
26,200
|
|
|
4/20/2020
|
+4.10 / +5.40%
|
75.50
|
80.00
|
75.50
|
80.00
|
77.79
|
20.02
|
45,500
|
|
|
4/17/2020
|
-0.40 / -0.53%
|
74.60
|
77.90
|
74.60
|
74.60
|
75.90
|
18.67
|
122,300
|
|
|
4/16/2020
|
-1.00 / -1.32%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.60
|
18.77
|
146,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
902,700
|
69.90
|
1.01%
|
|
|
|
CIG
|
82,000
|
9.00
|
-0.33%
|
|
|
|
CKG
|
189,500
|
14.20
|
-1.73%
|
|
|
|
CRE
|
370,000
|
9.26
|
-0.96%
|
|
|
|
DLG
|
4,358,000
|
2.91
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
71,700
|
2.60
|
0.00%
|
|
|
|
DXS
|
4,545,700
|
11.30
|
0.00%
|
|
|
|
FIR
|
348,100
|
9.48
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|