|
|
Closing price on 5/29/2025
|
|
| Open |
70.10 |
| High |
72.00 |
| Low |
69.60 |
| Volume |
759,800 |
| Split-adjusted Price |
61.74 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+2.50 / +3.65%
|
70.10
|
72.00
|
69.60
|
71.00
|
70.86
|
61.74
|
759,800
|
|
|
5/28/2025
|
-0.60 / -0.87%
|
69.50
|
70.50
|
67.90
|
68.50
|
69.55
|
59.57
|
713,417
|
|
|
5/27/2025
|
+0.10 / +0.14%
|
69.80
|
69.80
|
68.30
|
69.10
|
69.05
|
60.09
|
368,890
|
|
|
5/26/2025
|
+3.90 / +5.99%
|
65.00
|
69.00
|
64.50
|
69.00
|
67.10
|
60.00
|
655,200
|
|
|
5/23/2025
|
+0.10 / +0.15%
|
65.10
|
66.00
|
64.70
|
65.10
|
65.19
|
56.61
|
319,600
|
|
|
5/22/2025
|
-1.10 / -1.66%
|
66.10
|
66.30
|
65.00
|
65.00
|
65.66
|
56.52
|
489,500
|
|
|
5/21/2025
|
-1.50 / -2.22%
|
67.70
|
67.70
|
66.00
|
66.10
|
66.40
|
57.48
|
377,900
|
|
|
5/20/2025
|
+1.90 / +2.89%
|
65.80
|
67.60
|
65.80
|
67.60
|
66.58
|
58.78
|
375,200
|
|
|
5/19/2025
|
-2.20 / -3.24%
|
67.50
|
67.50
|
65.40
|
65.70
|
66.42
|
57.13
|
636,900
|
|
|
5/16/2025
|
-1.20 / -1.74%
|
68.70
|
69.40
|
67.80
|
67.90
|
68.26
|
59.04
|
697,700
|
|
|
5/15/2025
|
+0.10 / +0.14%
|
69.20
|
70.00
|
67.60
|
69.10
|
68.48
|
60.09
|
447,100
|
|
|
5/14/2025
|
-0.90 / -1.27%
|
70.60
|
70.60
|
69.50
|
69.70
|
69.90
|
60.00
|
615,600
|
|
|
5/13/2025
|
+0.70 / +1.00%
|
71.20
|
71.30
|
69.90
|
70.60
|
70.59
|
60.77
|
878,300
|
|
|
5/12/2025
|
+2.60 / +3.86%
|
67.10
|
69.90
|
66.90
|
69.90
|
68.20
|
60.17
|
737,300
|
|
|
5/9/2025
|
-0.80 / -1.17%
|
68.50
|
68.50
|
66.90
|
67.30
|
67.53
|
57.93
|
390,100
|
|
|
5/8/2025
|
+2.10 / +3.18%
|
66.50
|
68.10
|
65.60
|
68.10
|
67.32
|
58.62
|
1,094,400
|
|
|
5/7/2025
|
+0.40 / +0.61%
|
65.30
|
66.40
|
64.70
|
66.00
|
65.61
|
56.81
|
352,300
|
|
|
5/6/2025
|
-0.40 / -0.61%
|
66.50
|
66.50
|
64.70
|
65.60
|
65.34
|
56.47
|
397,900
|
|
|
5/5/2025
|
+2.50 / +3.94%
|
63.50
|
66.00
|
63.50
|
66.00
|
64.74
|
56.81
|
599,700
|
|
|
4/29/2025
|
+1.00 / +1.60%
|
61.30
|
63.50
|
61.30
|
63.50
|
62.85
|
54.66
|
309,000
|
|
|
4/28/2025
|
+0.90 / +1.46%
|
62.90
|
62.90
|
60.90
|
62.50
|
61.56
|
53.80
|
370,600
|
|
|
4/25/2025
|
-0.60 / -0.96%
|
62.50
|
63.60
|
61.50
|
61.60
|
62.34
|
53.03
|
6,087,700
|
|
|
4/24/2025
|
+4.00 / +6.87%
|
59.20
|
62.20
|
59.00
|
62.20
|
61.90
|
53.54
|
1,055,800
|
|
|
4/23/2025
|
+2.10 / +3.74%
|
57.20
|
59.00
|
56.20
|
58.20
|
57.82
|
50.10
|
644,800
|
|
|
4/22/2025
|
-4.00 / -6.66%
|
58.30
|
59.50
|
55.90
|
56.10
|
56.49
|
48.29
|
1,493,300
|
|
|
4/21/2025
|
-0.70 / -1.15%
|
60.80
|
60.80
|
58.00
|
60.10
|
59.70
|
51.74
|
476,800
|
|
|
4/18/2025
|
+2.40 / +4.11%
|
60.20
|
61.50
|
59.60
|
60.80
|
60.91
|
52.34
|
728,800
|
|
|
4/17/2025
|
-1.40 / -2.34%
|
57.00
|
61.00
|
56.80
|
58.40
|
58.04
|
50.27
|
1,364,300
|
|
|
4/16/2025
|
-4.40 / -6.85%
|
62.50
|
65.00
|
59.80
|
59.80
|
60.74
|
51.48
|
1,785,700
|
|
|
4/15/2025
|
-4.80 / -6.96%
|
67.90
|
68.30
|
64.20
|
64.20
|
64.99
|
55.27
|
1,568,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
378,700
|
67.60
|
0.15%
|
|
|
|
CIG
|
145,400
|
8.97
|
0.67%
|
|
|
|
CKG
|
90,000
|
13.75
|
0.73%
|
|
|
|
CRE
|
1,756,800
|
10.40
|
2.97%
|
|
|
|
DLG
|
3,093,400
|
2.86
|
-2.05%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
71,300
|
2.70
|
0.00%
|
|
|
|
DXS
|
4,803,400
|
13.50
|
2.27%
|
|
|
|
FIR
|
263,900
|
8.56
|
-0.47%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|