|
|
Closing price on 5/18/2026
|
|
| Open |
53.20 |
| High |
53.70 |
| Low |
52.50 |
| Volume |
370,300 |
| Split-adjusted Price |
53.40 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2026
|
-0.60 / -1.11%
|
53.20
|
53.70
|
52.50
|
53.40
|
52.96
|
53.40
|
370,300
|
|
|
5/15/2026
|
-0.90 / -1.64%
|
55.40
|
55.40
|
53.80
|
54.00
|
54.43
|
54.00
|
253,800
|
|
|
5/14/2026
|
-0.10 / -0.18%
|
55.80
|
55.80
|
54.10
|
54.90
|
54.93
|
54.90
|
1,592,900
|
|
|
5/13/2026
|
+0.20 / +0.34%
|
59.10
|
59.50
|
58.50
|
59.00
|
58.89
|
55.00
|
398,000
|
|
|
5/12/2026
|
-0.70 / -1.18%
|
59.60
|
59.70
|
58.50
|
58.80
|
58.77
|
54.81
|
407,700
|
|
|
5/11/2026
|
+0.90 / +1.54%
|
59.30
|
59.50
|
58.80
|
59.50
|
59.13
|
55.47
|
346,000
|
|
|
5/8/2026
|
-0.40 / -0.68%
|
58.60
|
59.50
|
58.20
|
58.60
|
58.57
|
54.63
|
298,300
|
|
|
5/7/2026
|
-1.10 / -1.83%
|
59.70
|
60.00
|
59.00
|
59.00
|
59.34
|
55.00
|
357,200
|
|
|
5/6/2026
|
+0.10 / +0.17%
|
59.60
|
60.20
|
59.20
|
60.10
|
59.59
|
56.03
|
278,700
|
|
|
5/5/2026
|
-0.60 / -0.99%
|
60.70
|
60.70
|
59.40
|
60.00
|
59.77
|
55.93
|
276,200
|
|
|
5/4/2026
|
-0.10 / -0.16%
|
60.70
|
60.70
|
59.50
|
60.60
|
60.09
|
56.49
|
218,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
60.30
|
60.70
|
59.30
|
60.70
|
60.37
|
56.58
|
141,300
|
|
|
4/28/2026
|
+0.40 / +0.66%
|
60.30
|
60.70
|
59.10
|
60.70
|
60.05
|
56.58
|
131,600
|
|
|
4/24/2026
|
+2.10 / +3.61%
|
58.20
|
60.40
|
58.20
|
60.30
|
59.23
|
56.21
|
223,400
|
|
|
4/23/2026
|
-1.20 / -2.02%
|
59.40
|
59.80
|
57.60
|
58.20
|
58.38
|
54.25
|
556,700
|
|
|
4/22/2026
|
-0.70 / -1.16%
|
60.20
|
60.50
|
58.70
|
59.40
|
59.31
|
55.37
|
371,400
|
|
|
4/21/2026
|
-1.20 / -1.96%
|
61.30
|
61.30
|
60.10
|
60.10
|
60.50
|
56.03
|
202,500
|
|
|
4/20/2026
|
-0.60 / -0.97%
|
61.90
|
61.90
|
60.60
|
61.30
|
61.22
|
57.14
|
151,300
|
|
|
4/17/2026
|
+0.40 / +0.65%
|
61.50
|
62.50
|
61.10
|
61.90
|
61.78
|
57.70
|
211,100
|
|
|
4/16/2026
|
+0.60 / +0.99%
|
61.00
|
61.50
|
60.40
|
61.50
|
61.04
|
57.33
|
197,400
|
|
|
4/15/2026
|
+0.30 / +0.50%
|
60.60
|
61.50
|
60.60
|
60.90
|
61.18
|
56.77
|
242,000
|
|
|
4/14/2026
|
-0.90 / -1.46%
|
61.80
|
62.00
|
60.60
|
60.60
|
61.12
|
56.49
|
206,800
|
|
|
4/13/2026
|
+0.70 / +1.15%
|
60.60
|
61.50
|
60.30
|
61.50
|
60.96
|
57.33
|
244,100
|
|
|
4/10/2026
|
-0.60 / -0.98%
|
61.60
|
61.60
|
60.70
|
60.80
|
61.00
|
56.68
|
5,250,800
|
|
|
4/9/2026
|
+0.10 / +0.16%
|
61.30
|
61.80
|
60.10
|
61.40
|
60.92
|
57.24
|
348,200
|
|
|
4/8/2026
|
+0.90 / +1.49%
|
61.40
|
61.50
|
60.20
|
61.30
|
61.11
|
57.14
|
374,400
|
|
|
4/7/2026
|
-0.50 / -0.82%
|
60.70
|
60.70
|
58.60
|
60.40
|
59.61
|
56.31
|
215,400
|
|
|
4/6/2026
|
+1.50 / +2.53%
|
59.40
|
60.90
|
58.30
|
60.90
|
59.48
|
56.77
|
604,800
|
|
|
4/3/2026
|
-1.50 / -2.46%
|
61.20
|
61.50
|
59.40
|
59.40
|
60.43
|
55.37
|
246,100
|
|
|
4/2/2026
|
-0.50 / -0.81%
|
60.60
|
61.00
|
60.00
|
60.90
|
60.56
|
56.77
|
187,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|