|
Closing price on 2/7/2022
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.83 |
| Volume |
475,700 |
| Split-adjusted Price |
8.08 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.38 / +3.87%
|
9.90
|
10.50
|
9.83
|
10.20
|
10.14
|
8.08
|
475,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.78
|
10.00
|
9.75
|
9.82
|
9.80
|
7.78
|
131,000
|
|
|
1/27/2022
|
-0.18 / -1.80%
|
10.00
|
10.00
|
9.70
|
9.82
|
9.84
|
7.78
|
104,300
|
|
|
1/26/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.96
|
7.92
|
189,100
|
|
|
1/25/2022
|
+0.23 / +2.35%
|
9.79
|
10.25
|
9.77
|
10.00
|
9.89
|
7.92
|
107,400
|
|
|
1/24/2022
|
-0.73 / -6.95%
|
10.50
|
10.50
|
9.77
|
9.77
|
9.97
|
7.74
|
410,600
|
|
|
1/21/2022
|
+0.10 / +0.96%
|
10.60
|
10.65
|
10.20
|
10.50
|
10.46
|
8.31
|
213,700
|
|
|
1/20/2022
|
+0.60 / +6.12%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.11
|
8.23
|
152,200
|
|
|
1/19/2022
|
+0.05 / +0.51%
|
9.80
|
9.99
|
9.73
|
9.80
|
9.82
|
7.76
|
313,400
|
|
|
1/18/2022
|
-0.70 / -6.70%
|
10.30
|
10.30
|
9.75
|
9.75
|
9.98
|
7.72
|
700,000
|
|
|
1/17/2022
|
-0.65 / -5.86%
|
11.00
|
11.35
|
10.45
|
10.45
|
10.80
|
8.27
|
597,000
|
|
|
1/14/2022
|
-0.30 / -2.63%
|
10.65
|
11.40
|
10.65
|
11.10
|
11.05
|
8.79
|
409,900
|
|
|
1/13/2022
|
-0.30 / -2.56%
|
11.80
|
11.95
|
11.20
|
11.40
|
11.61
|
9.03
|
759,300
|
|
|
1/12/2022
|
+0.10 / +0.86%
|
11.60
|
11.95
|
11.40
|
11.70
|
11.69
|
9.26
|
923,400
|
|
|
1/11/2022
|
-0.30 / -2.52%
|
11.85
|
11.90
|
11.55
|
11.60
|
11.66
|
9.18
|
739,000
|
|
|
1/10/2022
|
+0.75 / +6.73%
|
11.25
|
11.90
|
11.10
|
11.90
|
11.73
|
9.42
|
2,190,500
|
|
|
1/7/2022
|
-0.10 / -0.89%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.22
|
8.83
|
842,700
|
|
|
1/6/2022
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.15
|
11.25
|
11.24
|
8.91
|
523,800
|
|
|
1/5/2022
|
-0.15 / -1.31%
|
11.45
|
11.55
|
11.30
|
11.30
|
11.42
|
8.95
|
772,900
|
|
|
1/4/2022
|
+0.20 / +1.78%
|
11.25
|
11.45
|
11.20
|
11.45
|
11.36
|
9.07
|
566,800
|
|
|
12/31/2021
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.17
|
8.91
|
441,200
|
|
|
12/30/2021
|
-0.15 / -1.33%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.24
|
8.83
|
380,100
|
|
|
12/29/2021
|
+0.15 / +1.35%
|
11.20
|
11.45
|
11.15
|
11.30
|
11.34
|
8.95
|
515,700
|
|
|
12/28/2021
|
-0.15 / -1.33%
|
11.30
|
11.35
|
11.15
|
11.15
|
11.23
|
8.83
|
604,800
|
|
|
12/27/2021
|
-0.10 / -0.88%
|
11.40
|
11.55
|
11.20
|
11.30
|
11.31
|
8.95
|
380,400
|
|
|
12/24/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.25
|
11.40
|
11.34
|
9.03
|
398,500
|
|
|
12/23/2021
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.00
|
11.40
|
11.30
|
9.03
|
722,000
|
|
|
12/22/2021
|
+0.15 / +1.30%
|
11.35
|
12.00
|
11.25
|
11.65
|
11.49
|
9.22
|
1,069,000
|
|
|
12/21/2021
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.39
|
9.11
|
470,700
|
|
|
12/20/2021
|
-0.10 / -0.85%
|
11.55
|
11.60
|
11.30
|
11.60
|
11.48
|
9.18
|
591,300
|
|
|