|
Closing price on 6/16/2022
|
|
| Open |
25.40 |
| High |
26.20 |
| Low |
25.40 |
| Volume |
66,100 |
| Split-adjusted Price |
21.36 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.50 / +2.00%
|
25.40
|
26.20
|
25.40
|
25.50
|
25.64
|
21.36
|
66,100
|
|
|
6/15/2022
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.80
|
25.00
|
25.19
|
20.94
|
106,000
|
|
|
6/14/2022
|
0.00 / 0.00%
|
24.80
|
26.30
|
24.80
|
25.60
|
25.84
|
21.45
|
109,200
|
|
|
6/13/2022
|
-1.90 / -6.91%
|
26.65
|
27.20
|
25.60
|
25.60
|
26.09
|
21.45
|
170,300
|
|
|
6/10/2022
|
-0.80 / -2.83%
|
27.60
|
28.45
|
27.50
|
27.50
|
27.97
|
23.04
|
118,700
|
|
|
6/9/2022
|
+0.65 / +2.35%
|
28.00
|
29.00
|
27.75
|
28.30
|
28.32
|
23.71
|
154,300
|
|
|
6/8/2022
|
+1.80 / +6.96%
|
25.55
|
27.65
|
25.55
|
27.65
|
26.85
|
23.16
|
118,400
|
|
|
6/7/2022
|
-0.85 / -3.18%
|
26.50
|
26.50
|
25.50
|
25.85
|
25.74
|
21.66
|
209,900
|
|
|
6/6/2022
|
-1.30 / -4.64%
|
27.60
|
27.95
|
26.70
|
26.70
|
27.01
|
22.37
|
261,100
|
|
|
6/3/2022
|
-0.50 / -1.75%
|
28.40
|
28.50
|
27.30
|
28.00
|
27.85
|
23.46
|
179,800
|
|
|
6/2/2022
|
+0.30 / +1.06%
|
28.25
|
28.85
|
27.20
|
28.50
|
28.27
|
23.88
|
276,100
|
|
|
6/1/2022
|
+0.20 / +0.71%
|
28.15
|
28.70
|
28.10
|
28.20
|
28.35
|
23.63
|
132,600
|
|
|
5/31/2022
|
-1.00 / -3.45%
|
28.25
|
28.60
|
28.00
|
28.00
|
28.29
|
23.46
|
167,100
|
|
|
5/30/2022
|
-0.40 / -1.36%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.18
|
24.30
|
148,300
|
|
|
5/27/2022
|
+0.55 / +1.91%
|
28.80
|
30.20
|
28.80
|
29.40
|
29.51
|
24.63
|
118,600
|
|
|
5/26/2022
|
+1.85 / +6.85%
|
27.10
|
28.85
|
27.10
|
28.85
|
28.27
|
24.17
|
326,900
|
|
|
5/25/2022
|
+0.85 / +3.25%
|
26.20
|
27.00
|
26.05
|
27.00
|
26.65
|
22.62
|
127,600
|
|
|
5/24/2022
|
+0.05 / +0.19%
|
26.10
|
26.35
|
25.70
|
26.15
|
25.98
|
21.91
|
64,400
|
|
|
5/23/2022
|
-0.25 / -0.95%
|
27.70
|
27.70
|
25.50
|
26.10
|
26.70
|
21.87
|
110,000
|
|
|
5/20/2022
|
-0.45 / -1.68%
|
26.70
|
27.00
|
26.35
|
26.35
|
26.68
|
22.08
|
65,800
|
|
|
5/19/2022
|
-0.15 / -0.56%
|
26.50
|
26.95
|
26.20
|
26.80
|
26.62
|
22.45
|
34,300
|
|
|
5/18/2022
|
+0.35 / +1.32%
|
27.90
|
27.90
|
26.80
|
26.95
|
27.25
|
22.58
|
45,400
|
|
|
5/17/2022
|
+1.70 / +6.83%
|
24.20
|
26.60
|
24.20
|
26.60
|
25.59
|
22.28
|
92,500
|
|
|
5/16/2022
|
+0.30 / +1.22%
|
26.30
|
26.30
|
24.60
|
24.90
|
25.45
|
20.86
|
83,000
|
|
|
5/13/2022
|
-1.70 / -6.46%
|
26.35
|
26.35
|
24.60
|
24.60
|
25.38
|
20.61
|
142,300
|
|
|
5/12/2022
|
-1.95 / -6.90%
|
28.25
|
28.25
|
26.30
|
26.30
|
26.84
|
22.03
|
83,600
|
|
|
5/11/2022
|
+0.75 / +2.73%
|
28.90
|
28.90
|
27.80
|
28.25
|
28.19
|
23.67
|
39,100
|
|
|
5/10/2022
|
0.00 / 0.00%
|
26.50
|
27.55
|
25.65
|
27.50
|
26.50
|
23.04
|
123,500
|
|
|
5/9/2022
|
-2.05 / -6.94%
|
28.25
|
29.20
|
27.50
|
27.50
|
27.85
|
23.04
|
159,000
|
|
|
5/6/2022
|
-0.75 / -2.48%
|
29.80
|
30.50
|
29.50
|
29.55
|
30.00
|
24.76
|
140,300
|
|
|