|
Closing price on 1/26/2022
|
|
| Open |
65.00 |
| High |
66.50 |
| Low |
61.50 |
| Volume |
326,500 |
| Split-adjusted Price |
47.15 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-3.50 / -5.38%
|
65.00
|
66.50
|
61.50
|
61.50
|
64.13
|
47.15
|
326,500
|
|
|
1/25/2022
|
+2.50 / +4.00%
|
62.50
|
65.50
|
59.10
|
65.00
|
62.40
|
49.84
|
410,800
|
|
|
1/24/2022
|
-1.40 / -2.19%
|
63.60
|
66.80
|
62.50
|
62.50
|
64.67
|
47.92
|
410,000
|
|
|
1/21/2022
|
-1.60 / -2.44%
|
65.40
|
66.00
|
63.00
|
63.90
|
64.39
|
48.99
|
291,300
|
|
|
1/20/2022
|
+3.00 / +4.80%
|
63.20
|
65.50
|
63.20
|
65.50
|
64.65
|
50.22
|
354,500
|
|
|
1/19/2022
|
+4.00 / +6.84%
|
57.50
|
62.50
|
57.50
|
62.50
|
60.34
|
47.92
|
276,400
|
|
|
1/18/2022
|
+1.30 / +2.27%
|
57.30
|
59.80
|
57.30
|
58.50
|
58.74
|
44.85
|
478,800
|
|
|
1/17/2022
|
-3.10 / -5.14%
|
62.50
|
64.00
|
57.10
|
57.20
|
60.94
|
43.86
|
647,400
|
|
|
1/14/2022
|
+3.90 / +6.91%
|
54.00
|
60.30
|
54.00
|
60.30
|
57.77
|
46.23
|
359,400
|
|
|
1/13/2022
|
-3.50 / -5.84%
|
60.10
|
61.10
|
56.00
|
56.40
|
58.47
|
43.24
|
398,000
|
|
|
1/12/2022
|
+3.20 / +5.64%
|
58.80
|
60.60
|
57.00
|
59.90
|
58.77
|
45.93
|
865,900
|
|
|
1/11/2022
|
+3.70 / +6.98%
|
52.90
|
56.70
|
50.00
|
56.70
|
55.19
|
43.47
|
761,000
|
|
|
1/10/2022
|
+2.80 / +5.58%
|
50.10
|
53.70
|
50.10
|
53.00
|
53.27
|
40.64
|
571,100
|
|
|
1/7/2022
|
-0.70 / -1.38%
|
50.90
|
51.30
|
49.70
|
50.20
|
50.25
|
38.49
|
201,300
|
|
|
1/6/2022
|
+0.90 / +1.80%
|
50.00
|
51.50
|
50.00
|
50.90
|
50.89
|
39.03
|
207,400
|
|
|
1/5/2022
|
+1.00 / +2.04%
|
49.20
|
50.10
|
49.20
|
50.00
|
49.86
|
38.34
|
222,800
|
|
|
1/4/2022
|
+1.00 / +2.08%
|
48.00
|
49.25
|
48.00
|
49.00
|
48.52
|
37.57
|
137,100
|
|
|
12/31/2021
|
-0.35 / -0.72%
|
48.05
|
49.00
|
47.50
|
48.00
|
48.09
|
36.80
|
99,900
|
|
|
12/30/2021
|
-0.35 / -0.72%
|
48.50
|
49.65
|
48.00
|
48.35
|
48.47
|
37.07
|
107,100
|
|
|
12/29/2021
|
-0.50 / -1.02%
|
49.90
|
49.90
|
48.50
|
48.70
|
48.76
|
37.34
|
106,800
|
|
|
12/28/2021
|
-0.30 / -0.61%
|
49.80
|
49.95
|
48.85
|
49.20
|
49.58
|
37.72
|
103,000
|
|
|
12/27/2021
|
-0.15 / -0.30%
|
49.50
|
49.60
|
48.30
|
49.50
|
48.99
|
37.95
|
103,600
|
|
|
12/24/2021
|
-0.25 / -0.50%
|
49.70
|
51.00
|
49.00
|
49.65
|
49.70
|
38.07
|
88,900
|
|
|
12/23/2021
|
-2.10 / -4.04%
|
51.00
|
53.00
|
49.00
|
49.90
|
50.80
|
38.26
|
336,500
|
|
|
12/22/2021
|
-1.40 / -2.62%
|
53.20
|
55.10
|
52.00
|
52.00
|
53.67
|
39.87
|
374,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.10
|
53.40
|
53.13
|
40.94
|
267,500
|
|
|
12/20/2021
|
+0.90 / +1.71%
|
55.20
|
55.20
|
52.00
|
53.40
|
54.01
|
40.94
|
314,000
|
|
|
12/17/2021
|
+3.40 / +6.92%
|
49.50
|
52.50
|
49.50
|
52.50
|
51.86
|
40.25
|
386,200
|
|
|
12/16/2021
|
+0.30 / +0.61%
|
49.30
|
49.30
|
48.00
|
49.10
|
48.70
|
37.65
|
97,500
|
|
|
12/15/2021
|
-0.30 / -0.61%
|
48.60
|
49.10
|
48.25
|
48.80
|
48.68
|
37.42
|
53,700
|
|
|