|
Closing price on 12/27/2022
|
|
| Open |
8.00 |
| High |
8.45 |
| Low |
8.00 |
| Volume |
153,100 |
| Split-adjusted Price |
7.13 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2022
|
+0.34 / +4.19%
|
8.00
|
8.45
|
8.00
|
8.45
|
8.16
|
7.13
|
153,100
|
|
|
12/26/2022
|
-0.59 / -6.78%
|
8.60
|
8.68
|
8.11
|
8.11
|
8.40
|
6.84
|
186,800
|
|
|
12/23/2022
|
+0.14 / +1.64%
|
8.55
|
8.88
|
8.55
|
8.70
|
8.73
|
7.34
|
212,100
|
|
|
12/22/2022
|
+0.01 / +0.12%
|
8.60
|
9.00
|
8.50
|
8.56
|
8.62
|
7.22
|
95,200
|
|
|
12/21/2022
|
-0.05 / -0.58%
|
8.60
|
8.71
|
8.00
|
8.55
|
8.50
|
7.22
|
151,300
|
|
|
12/20/2022
|
-0.25 / -2.82%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.64
|
7.26
|
345,300
|
|
|
12/19/2022
|
+0.15 / +1.72%
|
8.81
|
9.15
|
8.80
|
8.85
|
8.93
|
7.47
|
288,100
|
|
|
12/16/2022
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.56
|
8.70
|
8.77
|
7.34
|
452,300
|
|
|
12/15/2022
|
-0.06 / -0.69%
|
8.66
|
8.84
|
8.50
|
8.60
|
8.65
|
7.26
|
547,800
|
|
|
12/14/2022
|
+0.16 / +1.88%
|
8.78
|
8.85
|
8.50
|
8.66
|
8.66
|
7.31
|
471,700
|
|
|
12/13/2022
|
-0.18 / -2.07%
|
8.69
|
8.70
|
8.41
|
8.50
|
8.52
|
7.17
|
225,500
|
|
|
12/12/2022
|
+0.29 / +3.46%
|
8.39
|
8.77
|
8.10
|
8.68
|
8.56
|
7.32
|
556,100
|
|
|
12/9/2022
|
+0.24 / +2.94%
|
7.96
|
8.39
|
7.90
|
8.39
|
8.04
|
7.08
|
250,200
|
|
|
12/8/2022
|
-0.05 / -0.61%
|
8.20
|
8.31
|
8.10
|
8.15
|
8.24
|
6.88
|
321,000
|
|
|
12/7/2022
|
-0.10 / -1.20%
|
8.20
|
8.50
|
8.01
|
8.20
|
8.21
|
6.92
|
202,800
|
|
|
12/6/2022
|
-0.01 / -0.12%
|
8.30
|
8.79
|
8.08
|
8.30
|
8.40
|
7.00
|
330,800
|
|
|
12/5/2022
|
+0.51 / +6.54%
|
7.83
|
8.34
|
7.83
|
8.31
|
8.17
|
7.01
|
536,500
|
|
|
12/2/2022
|
+0.05 / +0.65%
|
7.78
|
7.85
|
7.60
|
7.80
|
7.75
|
6.58
|
142,800
|
|
|
12/1/2022
|
0.00 / 0.00%
|
7.80
|
7.85
|
7.71
|
7.75
|
7.78
|
6.54
|
252,400
|
|
|
11/30/2022
|
0.00 / 0.00%
|
7.78
|
7.78
|
7.52
|
7.75
|
7.64
|
6.54
|
115,600
|
|
|
11/29/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.73
|
7.75
|
7.87
|
6.54
|
516,200
|
|
|
11/28/2022
|
+0.50 / +6.90%
|
7.30
|
7.75
|
7.29
|
7.75
|
7.60
|
6.54
|
472,200
|
|
|
11/25/2022
|
+0.25 / +3.57%
|
6.98
|
7.38
|
6.98
|
7.25
|
7.19
|
6.12
|
285,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.93
|
7.00
|
6.97
|
5.91
|
85,800
|
|
|
11/23/2022
|
-0.06 / -0.85%
|
7.10
|
7.10
|
6.87
|
7.00
|
6.94
|
5.91
|
128,500
|
|
|
11/22/2022
|
+0.35 / +5.22%
|
6.72
|
7.12
|
6.72
|
7.06
|
7.04
|
5.96
|
298,000
|
|
|
11/21/2022
|
+0.42 / +6.68%
|
6.30
|
6.73
|
6.30
|
6.71
|
6.68
|
5.66
|
327,500
|
|
|
11/18/2022
|
+0.41 / +6.97%
|
6.29
|
6.29
|
6.10
|
6.29
|
6.26
|
5.31
|
673,500
|
|
|
11/17/2022
|
+0.38 / +6.91%
|
5.60
|
5.88
|
5.60
|
5.88
|
5.84
|
4.96
|
270,100
|
|
|
11/16/2022
|
+0.29 / +5.57%
|
5.10
|
5.57
|
5.00
|
5.50
|
5.29
|
4.64
|
254,300
|
|
|