|
|
Closing price on 11/23/2020
|
|
| Open |
151.00 |
| High |
158.00 |
| Low |
147.00 |
| Volume |
240,500 |
| Split-adjusted Price |
51.00 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
+2.00 / +1.34%
|
151.00
|
158.00
|
147.00
|
150.90
|
152.22
|
51.00
|
240,500
|
|
|
11/20/2020
|
+10.70 / +7.63%
|
142.00
|
151.00
|
142.00
|
151.00
|
148.94
|
51.03
|
138,200
|
|
|
11/19/2020
|
+2.00 / +1.43%
|
140.00
|
142.90
|
137.00
|
142.00
|
140.30
|
47.99
|
194,100
|
|
|
11/18/2020
|
+7.10 / +5.38%
|
135.00
|
143.00
|
135.00
|
139.00
|
139.96
|
46.98
|
193,900
|
|
|
11/17/2020
|
+11.80 / +9.58%
|
126.00
|
136.00
|
126.00
|
135.00
|
131.88
|
45.63
|
175,100
|
|
|
11/16/2020
|
+8.30 / +7.11%
|
119.00
|
126.00
|
119.00
|
125.00
|
123.17
|
42.25
|
107,000
|
|
|
11/13/2020
|
+4.80 / +4.20%
|
112.80
|
119.80
|
112.80
|
119.00
|
116.67
|
40.22
|
154,800
|
|
|
11/12/2020
|
+1.20 / +1.06%
|
113.60
|
116.90
|
111.00
|
114.80
|
114.17
|
38.80
|
94,900
|
|
|
11/11/2020
|
+1.90 / +1.70%
|
111.00
|
116.00
|
110.40
|
113.90
|
113.57
|
38.50
|
103,400
|
|
|
11/10/2020
|
+2.00 / +1.82%
|
110.00
|
119.90
|
110.00
|
112.00
|
113.64
|
37.85
|
188,600
|
|
|
11/9/2020
|
+6.20 / +5.97%
|
105.00
|
111.50
|
105.00
|
110.00
|
109.91
|
37.18
|
194,100
|
|
|
11/6/2020
|
+5.30 / +5.32%
|
100.00
|
106.00
|
100.00
|
105.00
|
103.83
|
35.49
|
79,800
|
|
|
11/5/2020
|
-0.30 / -0.30%
|
99.00
|
100.00
|
99.00
|
99.70
|
99.57
|
33.70
|
119,000
|
|
|
11/4/2020
|
+4.40 / +4.60%
|
96.00
|
100.00
|
96.00
|
100.00
|
99.03
|
33.80
|
127,400
|
|
|
11/3/2020
|
+2.30 / +2.47%
|
95.00
|
97.00
|
93.10
|
95.60
|
96.07
|
32.31
|
69,400
|
|
|
11/2/2020
|
+5.70 / +6.51%
|
89.70
|
94.90
|
89.70
|
93.30
|
92.75
|
31.53
|
107,400
|
|
|
10/30/2020
|
+1.60 / +1.82%
|
88.00
|
89.70
|
75.00
|
89.60
|
87.61
|
30.28
|
119,900
|
|
|
10/29/2020
|
+0.40 / +0.46%
|
88.60
|
89.90
|
86.00
|
88.00
|
88.24
|
29.74
|
586,500
|
|
|
10/28/2020
|
-1.80 / -2.01%
|
89.40
|
89.80
|
85.40
|
87.60
|
88.58
|
29.61
|
54,300
|
|
|
10/27/2020
|
-0.30 / -0.33%
|
89.10
|
90.10
|
89.00
|
89.40
|
89.60
|
30.22
|
57,000
|
|
|
10/26/2020
|
+1.70 / +1.93%
|
88.50
|
90.00
|
88.00
|
89.70
|
88.98
|
30.32
|
45,500
|
|
|
10/23/2020
|
+1.00 / +1.14%
|
88.00
|
88.90
|
86.60
|
88.50
|
87.96
|
29.91
|
92,300
|
|
|
10/22/2020
|
+0.90 / +1.04%
|
86.30
|
87.50
|
86.00
|
87.50
|
86.56
|
29.57
|
74,700
|
|
|
10/21/2020
|
-0.20 / -0.23%
|
87.00
|
87.50
|
85.70
|
86.60
|
86.23
|
29.27
|
89,600
|
|
|
10/20/2020
|
+0.70 / +0.81%
|
87.20
|
88.40
|
86.20
|
86.80
|
87.30
|
29.34
|
24,900
|
|
|
10/19/2020
|
+1.00 / +1.18%
|
85.90
|
89.90
|
85.20
|
86.10
|
86.50
|
29.10
|
42,100
|
|
|
10/16/2020
|
+1.10 / +1.30%
|
84.60
|
86.00
|
84.10
|
85.90
|
85.13
|
29.03
|
61,400
|
|
|
10/15/2020
|
+0.80 / +0.95%
|
84.40
|
85.00
|
84.00
|
84.80
|
84.58
|
28.66
|
26,400
|
|
|
10/14/2020
|
+0.50 / +0.60%
|
82.60
|
84.60
|
82.60
|
84.00
|
83.77
|
28.39
|
62,200
|
|
|
10/13/2020
|
+0.90 / +1.09%
|
82.30
|
83.50
|
82.00
|
83.50
|
82.75
|
28.22
|
34,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
148,700
|
69.50
|
-0.43%
|
|
|
|
CIG
|
261,300
|
8.41
|
0.24%
|
|
|
|
CKG
|
7,800
|
21.10
|
0.00%
|
|
|
|
CRE
|
138,800
|
7.07
|
0.86%
|
|
|
|
DLG
|
1,176,200
|
1.99
|
-0.50%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
5,800
|
2.40
|
4.35%
|
|
|
|
DXS
|
2,349,000
|
6.93
|
2.67%
|
|
|
|
FIR
|
139,600
|
6.60
|
-2.65%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|