|
|
Closing price on 3/4/2022
|
|
| Open |
13.00 |
| High |
13.35 |
| Low |
12.55 |
| Volume |
1,779,500 |
| Split-adjusted Price |
9.98 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.30 / -2.33%
|
13.00
|
13.35
|
12.55
|
12.60
|
12.91
|
9.98
|
1,779,500
|
|
|
3/3/2022
|
+0.80 / +6.61%
|
12.40
|
12.90
|
12.10
|
12.90
|
12.70
|
10.21
|
2,669,500
|
|
|
3/2/2022
|
+0.25 / +2.11%
|
12.30
|
12.30
|
11.95
|
12.10
|
12.10
|
9.58
|
1,947,400
|
|
|
3/1/2022
|
+0.50 / +4.41%
|
11.45
|
12.10
|
11.30
|
11.85
|
11.79
|
9.38
|
2,034,300
|
|
|
2/28/2022
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.10
|
11.35
|
11.30
|
8.99
|
390,300
|
|
|
2/25/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.38
|
8.99
|
591,800
|
|
|
2/24/2022
|
+0.20 / +1.79%
|
11.15
|
11.75
|
11.10
|
11.40
|
11.41
|
9.03
|
1,223,600
|
|
|
2/23/2022
|
+0.25 / +2.28%
|
10.95
|
11.50
|
10.95
|
11.20
|
11.33
|
8.87
|
877,200
|
|
|
2/22/2022
|
-0.20 / -1.79%
|
11.15
|
11.15
|
10.50
|
10.95
|
10.90
|
8.67
|
286,200
|
|
|
2/21/2022
|
+0.30 / +2.76%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.04
|
8.83
|
443,700
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.85
|
11.05
|
10.70
|
10.85
|
10.92
|
8.59
|
214,600
|
|
|
2/17/2022
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.70
|
10.85
|
10.83
|
8.59
|
350,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.95
|
10.80
|
8.67
|
266,400
|
|
|
2/15/2022
|
-0.25 / -2.23%
|
11.35
|
11.35
|
10.80
|
10.95
|
11.07
|
8.67
|
356,500
|
|
|
2/14/2022
|
+0.70 / +6.67%
|
10.55
|
11.20
|
10.55
|
11.20
|
11.09
|
8.87
|
1,012,500
|
|
|
2/11/2022
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.25
|
10.50
|
10.42
|
8.31
|
303,400
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.38
|
8.23
|
253,600
|
|
|
2/9/2022
|
+0.10 / +0.97%
|
10.45
|
10.45
|
10.15
|
10.40
|
10.29
|
8.23
|
163,000
|
|
|
2/8/2022
|
+0.10 / +0.98%
|
10.25
|
10.40
|
10.10
|
10.30
|
10.21
|
8.16
|
352,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|