|
Closing price on 2/15/2023
|
|
| Open |
9.90 |
| High |
10.25 |
| Low |
9.81 |
| Volume |
565,100 |
| Split-adjusted Price |
8.61 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
+0.40 / +4.08%
|
9.90
|
10.25
|
9.81
|
10.20
|
10.09
|
8.61
|
565,100
|
|
|
2/14/2023
|
+0.20 / +2.08%
|
9.57
|
9.89
|
9.57
|
9.80
|
9.75
|
8.27
|
317,700
|
|
|
2/13/2023
|
-0.40 / -4.00%
|
9.96
|
9.96
|
9.44
|
9.60
|
9.67
|
8.10
|
534,700
|
|
|
2/10/2023
|
-0.15 / -1.48%
|
10.15
|
10.15
|
9.96
|
10.00
|
9.99
|
8.44
|
238,600
|
|
|
2/9/2023
|
+0.20 / +2.01%
|
9.95
|
10.40
|
9.83
|
10.15
|
10.06
|
8.57
|
427,300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
9.96
|
9.99
|
9.82
|
9.95
|
9.90
|
8.40
|
295,200
|
|
|
2/7/2023
|
-0.25 / -2.45%
|
10.40
|
10.45
|
9.93
|
9.95
|
10.09
|
8.40
|
757,200
|
|
|
2/6/2023
|
+0.57 / +5.92%
|
9.65
|
10.25
|
9.65
|
10.20
|
9.93
|
8.61
|
465,600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.59
|
9.63
|
9.63
|
8.13
|
496,900
|
|
|
2/2/2023
|
-0.02 / -0.21%
|
9.65
|
9.80
|
9.09
|
9.63
|
9.56
|
8.13
|
724,900
|
|
|
2/1/2023
|
-0.60 / -5.85%
|
10.60
|
10.60
|
9.54
|
9.65
|
10.11
|
8.14
|
879,000
|
|
|
1/31/2023
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.00
|
10.25
|
10.20
|
8.65
|
731,700
|
|
|
1/30/2023
|
+0.31 / +3.13%
|
10.55
|
10.55
|
10.00
|
10.20
|
10.34
|
8.61
|
1,578,500
|
|
|
1/27/2023
|
+0.64 / +6.92%
|
9.89
|
9.89
|
9.81
|
9.89
|
9.89
|
8.35
|
1,087,300
|
|
|
1/19/2023
|
+0.55 / +6.32%
|
8.70
|
9.29
|
8.65
|
9.25
|
9.05
|
7.81
|
500,300
|
|
|
1/18/2023
|
+0.13 / +1.52%
|
8.60
|
8.72
|
8.57
|
8.70
|
8.66
|
7.34
|
192,600
|
|
|
1/17/2023
|
+0.01 / +0.12%
|
8.73
|
8.73
|
8.56
|
8.57
|
8.61
|
7.23
|
209,000
|
|
|
1/16/2023
|
+0.36 / +4.39%
|
8.12
|
8.70
|
8.12
|
8.56
|
8.55
|
7.22
|
251,500
|
|
|
1/13/2023
|
+0.05 / +0.61%
|
8.16
|
8.30
|
8.15
|
8.20
|
8.25
|
6.92
|
134,100
|
|
|
1/12/2023
|
-0.03 / -0.37%
|
8.38
|
8.38
|
8.12
|
8.15
|
8.16
|
6.88
|
61,700
|
|
|
1/11/2023
|
0.00 / 0.00%
|
8.19
|
8.30
|
8.10
|
8.18
|
8.21
|
6.90
|
151,400
|
|
|
1/10/2023
|
+0.06 / +0.74%
|
8.30
|
8.30
|
8.15
|
8.18
|
8.23
|
6.90
|
106,300
|
|
|
1/9/2023
|
-0.39 / -4.58%
|
8.50
|
8.59
|
8.00
|
8.12
|
8.26
|
6.85
|
482,300
|
|
|
1/6/2023
|
-0.64 / -6.99%
|
9.15
|
9.15
|
8.51
|
8.51
|
8.72
|
7.18
|
400,800
|
|
|
1/5/2023
|
-0.07 / -0.76%
|
8.90
|
9.40
|
8.90
|
9.15
|
9.22
|
7.72
|
366,800
|
|
|
1/4/2023
|
+0.60 / +6.96%
|
8.62
|
9.22
|
8.50
|
9.22
|
9.17
|
7.78
|
1,179,100
|
|
|
1/3/2023
|
+0.02 / +0.23%
|
8.59
|
8.75
|
8.53
|
8.62
|
8.66
|
7.27
|
151,800
|
|
|
12/30/2022
|
+0.13 / +1.53%
|
8.66
|
8.69
|
8.21
|
8.60
|
8.51
|
7.26
|
116,600
|
|
|
12/29/2022
|
-0.08 / -0.94%
|
8.47
|
8.55
|
8.47
|
8.47
|
8.52
|
7.15
|
87,000
|
|
|
12/28/2022
|
+0.10 / +1.18%
|
8.49
|
8.81
|
8.49
|
8.55
|
8.66
|
7.22
|
132,300
|
|
|