|
|
Closing price on 9/27/2023
|
|
| Open |
22.35 |
| High |
23.10 |
| Low |
22.20 |
| Volume |
130,000 |
| Split-adjusted Price |
20.49 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
+0.25 / +1.09%
|
22.35
|
23.10
|
22.20
|
23.10
|
22.66
|
20.49
|
130,000
|
|
|
9/26/2023
|
+0.35 / +1.56%
|
22.25
|
23.50
|
22.25
|
22.85
|
22.65
|
20.26
|
164,100
|
|
|
9/25/2023
|
-1.50 / -6.25%
|
24.00
|
24.40
|
22.50
|
22.50
|
23.49
|
19.95
|
255,400
|
|
|
9/22/2023
|
-0.70 / -2.83%
|
24.00
|
24.90
|
23.50
|
24.00
|
24.14
|
21.28
|
264,900
|
|
|
9/21/2023
|
-0.30 / -1.20%
|
25.60
|
25.60
|
24.70
|
24.70
|
25.06
|
21.90
|
222,700
|
|
|
9/20/2023
|
+1.00 / +4.17%
|
24.50
|
25.20
|
24.30
|
25.00
|
24.83
|
22.17
|
703,100
|
|
|
9/19/2023
|
+0.60 / +2.56%
|
23.05
|
24.10
|
23.05
|
24.00
|
23.69
|
21.28
|
1,427,100
|
|
|
9/18/2023
|
+0.35 / +1.52%
|
23.05
|
23.55
|
22.95
|
23.40
|
23.28
|
20.75
|
120,300
|
|
|
9/15/2023
|
-0.35 / -1.50%
|
23.40
|
23.70
|
22.95
|
23.05
|
23.33
|
20.44
|
193,800
|
|
|
9/14/2023
|
-0.05 / -0.21%
|
23.45
|
23.60
|
23.00
|
23.40
|
23.35
|
20.75
|
305,100
|
|
|
9/13/2023
|
+0.65 / +2.85%
|
23.50
|
24.00
|
22.65
|
23.45
|
23.50
|
20.80
|
1,283,800
|
|
|
9/12/2023
|
+0.45 / +2.01%
|
22.45
|
23.00
|
22.40
|
22.80
|
22.64
|
20.22
|
110,600
|
|
|
9/11/2023
|
-0.90 / -3.87%
|
23.50
|
23.55
|
22.35
|
22.35
|
23.05
|
19.82
|
186,400
|
|
|
9/8/2023
|
+0.85 / +3.79%
|
22.40
|
23.25
|
22.20
|
23.25
|
22.94
|
20.62
|
465,400
|
|
|
9/7/2023
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.35
|
22.40
|
22.50
|
19.87
|
97,300
|
|
|
9/6/2023
|
+0.85 / +3.91%
|
21.70
|
22.80
|
21.50
|
22.60
|
22.22
|
20.04
|
299,600
|
|
|
9/5/2023
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.50
|
21.75
|
21.69
|
19.29
|
88,800
|
|
|
8/31/2023
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.65
|
21.70
|
21.79
|
19.24
|
96,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
21.85
|
21.90
|
21.70
|
21.80
|
21.80
|
19.33
|
149,600
|
|
|
8/29/2023
|
+0.30 / +1.40%
|
21.50
|
22.10
|
21.20
|
21.80
|
21.57
|
19.33
|
258,000
|
|
|
8/28/2023
|
+0.20 / +0.94%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.32
|
19.07
|
131,700
|
|
|
8/25/2023
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.15
|
21.30
|
21.31
|
18.89
|
48,900
|
|
|
8/24/2023
|
+0.50 / +2.42%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.93
|
18.80
|
101,000
|
|
|
8/23/2023
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.50
|
20.70
|
20.62
|
18.36
|
77,800
|
|
|
8/22/2023
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.10
|
20.60
|
20.44
|
18.27
|
180,700
|
|
|
8/21/2023
|
-0.10 / -0.49%
|
20.65
|
20.85
|
20.20
|
20.50
|
20.46
|
18.18
|
123,500
|
|
|
8/18/2023
|
-1.50 / -6.79%
|
22.05
|
22.05
|
20.60
|
20.60
|
21.03
|
18.27
|
403,900
|
|
|
8/17/2023
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.26
|
19.60
|
128,600
|
|
|
8/16/2023
|
-0.25 / -1.10%
|
22.80
|
22.80
|
22.25
|
22.50
|
22.58
|
19.95
|
63,400
|
|
|
8/15/2023
|
+0.55 / +2.48%
|
22.45
|
22.80
|
22.30
|
22.75
|
22.62
|
20.18
|
167,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|