|
|
Closing price on 5/19/2025
|
|
| Open |
67.50 |
| High |
67.50 |
| Low |
65.40 |
| Volume |
636,900 |
| Split-adjusted Price |
65.70 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-2.20 / -3.24%
|
67.50
|
67.50
|
65.40
|
65.70
|
66.42
|
65.70
|
636,900
|
|
|
5/16/2025
|
-1.20 / -1.74%
|
68.70
|
69.40
|
67.80
|
67.90
|
68.26
|
67.90
|
697,700
|
|
|
5/15/2025
|
+0.10 / +0.14%
|
69.20
|
70.00
|
67.60
|
69.10
|
68.48
|
69.10
|
447,100
|
|
|
5/14/2025
|
-0.90 / -1.27%
|
70.60
|
70.60
|
69.50
|
69.70
|
69.90
|
69.00
|
615,600
|
|
|
5/13/2025
|
+0.70 / +1.00%
|
71.20
|
71.30
|
69.90
|
70.60
|
70.59
|
69.89
|
878,300
|
|
|
5/12/2025
|
+2.60 / +3.86%
|
67.10
|
69.90
|
66.90
|
69.90
|
68.20
|
69.20
|
737,300
|
|
|
5/9/2025
|
-0.80 / -1.17%
|
68.50
|
68.50
|
66.90
|
67.30
|
67.53
|
66.62
|
390,100
|
|
|
5/8/2025
|
+2.10 / +3.18%
|
66.50
|
68.10
|
65.60
|
68.10
|
67.32
|
67.42
|
1,094,400
|
|
|
5/7/2025
|
+0.40 / +0.61%
|
65.30
|
66.40
|
64.70
|
66.00
|
65.61
|
65.34
|
352,300
|
|
|
5/6/2025
|
-0.40 / -0.61%
|
66.50
|
66.50
|
64.70
|
65.60
|
65.34
|
64.94
|
397,900
|
|
|
5/5/2025
|
+2.50 / +3.94%
|
63.50
|
66.00
|
63.50
|
66.00
|
64.74
|
65.34
|
599,700
|
|
|
4/29/2025
|
+1.00 / +1.60%
|
61.30
|
63.50
|
61.30
|
63.50
|
62.85
|
62.86
|
309,000
|
|
|
4/28/2025
|
+0.90 / +1.46%
|
62.90
|
62.90
|
60.90
|
62.50
|
61.56
|
61.87
|
370,600
|
|
|
4/25/2025
|
-0.60 / -0.96%
|
62.50
|
63.60
|
61.50
|
61.60
|
62.34
|
60.98
|
6,087,700
|
|
|
4/24/2025
|
+4.00 / +6.87%
|
59.20
|
62.20
|
59.00
|
62.20
|
61.90
|
61.58
|
1,055,800
|
|
|
4/23/2025
|
+2.10 / +3.74%
|
57.20
|
59.00
|
56.20
|
58.20
|
57.82
|
57.62
|
644,800
|
|
|
4/22/2025
|
-4.00 / -6.66%
|
58.30
|
59.50
|
55.90
|
56.10
|
56.49
|
55.54
|
1,493,300
|
|
|
4/21/2025
|
-0.70 / -1.15%
|
60.80
|
60.80
|
58.00
|
60.10
|
59.70
|
59.50
|
476,800
|
|
|
4/18/2025
|
+2.40 / +4.11%
|
60.20
|
61.50
|
59.60
|
60.80
|
60.91
|
60.19
|
728,800
|
|
|
4/17/2025
|
-1.40 / -2.34%
|
57.00
|
61.00
|
56.80
|
58.40
|
58.04
|
57.81
|
1,364,300
|
|
|
4/16/2025
|
-4.40 / -6.85%
|
62.50
|
65.00
|
59.80
|
59.80
|
60.74
|
59.20
|
1,785,700
|
|
|
4/15/2025
|
-4.80 / -6.96%
|
67.90
|
68.30
|
64.20
|
64.20
|
64.99
|
63.56
|
1,568,000
|
|
|
4/14/2025
|
+3.50 / +5.34%
|
70.00
|
70.00
|
67.00
|
69.00
|
69.12
|
68.31
|
1,630,500
|
|
|
4/11/2025
|
-3.50 / -5.07%
|
65.20
|
67.20
|
64.20
|
65.50
|
64.73
|
64.84
|
3,569,100
|
|
|
4/10/2025
|
+4.50 / +6.98%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
68.31
|
573,900
|
|
|
4/9/2025
|
-4.80 / -6.93%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
63.85
|
312,200
|
|
|
4/8/2025
|
-5.20 / -6.98%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
68.60
|
456,500
|
|
|
4/4/2025
|
-5.60 / -6.99%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
73.75
|
464,600
|
|
|
4/3/2025
|
-6.00 / -6.97%
|
80.10
|
82.00
|
80.10
|
80.10
|
80.13
|
79.30
|
893,000
|
|
|
4/2/2025
|
+0.10 / +0.12%
|
86.10
|
86.80
|
85.80
|
86.10
|
86.31
|
85.24
|
378,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|