|
Closing price on 12/19/2023
|
|
Open |
56.50 |
High |
58.40 |
Low |
56.50 |
Volume |
32,000 |
Split-adjusted Price |
58.00 |
|
|
SIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2023
|
+1.20 / +2.10%
|
56.50
|
58.40
|
56.50
|
58.40
|
57.30
|
58.00
|
32,000
|
|
12/18/2023
|
-0.60 / -1.04%
|
56.40
|
57.90
|
56.40
|
57.20
|
57.35
|
56.81
|
22,900
|
|
12/15/2023
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.00
|
57.80
|
57.35
|
57.40
|
23,600
|
|
12/14/2023
|
+0.30 / +0.52%
|
58.60
|
58.60
|
56.00
|
57.80
|
57.64
|
57.40
|
19,100
|
|
12/13/2023
|
-1.20 / -2.04%
|
58.80
|
58.80
|
57.50
|
57.50
|
57.94
|
57.10
|
53,900
|
|
12/12/2023
|
+0.10 / +0.17%
|
58.70
|
58.80
|
58.30
|
58.70
|
58.49
|
58.30
|
35,600
|
|
12/11/2023
|
+0.10 / +0.17%
|
58.60
|
58.90
|
58.10
|
58.60
|
58.35
|
58.20
|
238,000
|
|
12/8/2023
|
0.00 / 0.00%
|
58.20
|
59.70
|
58.20
|
58.50
|
58.46
|
58.10
|
41,000
|
|
12/7/2023
|
-0.60 / -1.02%
|
60.10
|
60.10
|
58.00
|
58.50
|
58.76
|
58.10
|
93,100
|
|
12/6/2023
|
-0.30 / -0.50%
|
60.80
|
60.80
|
59.90
|
60.10
|
60.07
|
58.69
|
39,000
|
|
12/5/2023
|
+0.80 / +1.34%
|
59.60
|
60.50
|
59.10
|
60.40
|
59.97
|
58.99
|
219,900
|
|
12/4/2023
|
+1.10 / +1.88%
|
59.70
|
59.90
|
58.70
|
59.60
|
59.47
|
58.20
|
157,300
|
|
12/1/2023
|
-0.60 / -1.02%
|
59.20
|
59.20
|
58.00
|
58.50
|
58.35
|
57.13
|
28,600
|
|
11/30/2023
|
+1.10 / +1.90%
|
58.30
|
59.80
|
58.30
|
59.10
|
59.11
|
57.72
|
82,500
|
|
11/29/2023
|
+0.40 / +0.69%
|
58.00
|
58.50
|
57.60
|
58.00
|
58.02
|
56.64
|
52,500
|
|
11/28/2023
|
-0.20 / -0.35%
|
57.80
|
57.90
|
56.50
|
57.60
|
57.10
|
56.25
|
29,500
|
|
11/27/2023
|
-0.20 / -0.34%
|
59.00
|
59.00
|
57.50
|
57.80
|
58.03
|
56.45
|
70,300
|
|
11/24/2023
|
+2.00 / +3.57%
|
57.10
|
58.00
|
56.00
|
58.00
|
57.11
|
56.64
|
146,100
|
|
11/23/2023
|
-4.00 / -6.67%
|
60.20
|
61.00
|
56.00
|
56.00
|
59.57
|
54.69
|
81,300
|
|
11/22/2023
|
+1.40 / +2.39%
|
59.00
|
61.00
|
58.90
|
60.00
|
59.85
|
58.59
|
230,500
|
|
11/21/2023
|
+0.20 / +0.34%
|
58.40
|
59.10
|
58.00
|
58.60
|
58.76
|
57.23
|
71,000
|
|
11/20/2023
|
+0.70 / +1.21%
|
57.40
|
58.60
|
56.20
|
58.40
|
58.01
|
57.03
|
106,600
|
|
11/17/2023
|
+0.20 / +0.35%
|
58.20
|
59.40
|
56.40
|
57.70
|
57.86
|
56.35
|
93,400
|
|
11/16/2023
|
+0.60 / +1.05%
|
56.90
|
57.50
|
56.40
|
57.50
|
56.91
|
56.15
|
39,200
|
|
11/15/2023
|
+0.90 / +1.61%
|
57.00
|
57.30
|
56.60
|
56.90
|
56.92
|
55.57
|
107,300
|
|
11/14/2023
|
+0.40 / +0.72%
|
55.50
|
57.00
|
55.30
|
56.00
|
55.71
|
54.69
|
40,000
|
|
11/13/2023
|
-0.10 / -0.18%
|
55.70
|
55.70
|
55.00
|
55.60
|
55.31
|
54.30
|
44,800
|
|
11/10/2023
|
0.00 / 0.00%
|
55.70
|
57.00
|
55.70
|
55.70
|
56.49
|
54.40
|
62,200
|
|
11/9/2023
|
+0.30 / +0.54%
|
55.90
|
57.50
|
55.70
|
55.70
|
56.54
|
54.40
|
78,700
|
|
11/8/2023
|
+2.10 / +3.94%
|
53.20
|
56.50
|
53.20
|
55.40
|
54.88
|
54.10
|
64,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
2,336,700
|
66.00
|
4.76%
|
|
|
CIG
|
66,000
|
4.85
|
0.00%
|
|
|
CKG
|
218,200
|
25.30
|
-0.59%
|
|
|
CRE
|
62,300
|
7.90
|
1.15%
|
|
|
DLG
|
627,700
|
2.06
|
-0.48%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
25,300
|
3.30
|
0.00%
|
|
|
DXS
|
1,156,500
|
7.16
|
-0.69%
|
|
|
FIR
|
159,000
|
7.07
|
-1.12%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|