|
Closing price on 10/7/2022
|
|
| Open |
6.47 |
| High |
6.47 |
| Low |
6.05 |
| Volume |
232,200 |
| Split-adjusted Price |
5.23 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-0.30 / -4.62%
|
6.47
|
6.47
|
6.05
|
6.20
|
6.12
|
5.23
|
232,200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
6.66
|
6.66
|
6.36
|
6.50
|
6.50
|
5.49
|
39,600
|
|
|
10/5/2022
|
+0.10 / +1.56%
|
6.69
|
6.69
|
6.30
|
6.50
|
6.42
|
5.49
|
202,900
|
|
|
10/4/2022
|
-0.19 / -2.88%
|
6.52
|
6.79
|
6.30
|
6.40
|
6.40
|
5.40
|
190,400
|
|
|
10/3/2022
|
-0.31 / -4.49%
|
6.65
|
7.05
|
6.59
|
6.59
|
6.67
|
5.56
|
117,300
|
|
|
9/30/2022
|
-0.03 / -0.43%
|
6.94
|
6.94
|
6.62
|
6.90
|
6.72
|
5.82
|
298,400
|
|
|
9/29/2022
|
-0.07 / -1.00%
|
7.23
|
7.23
|
6.93
|
6.93
|
6.98
|
5.85
|
117,100
|
|
|
9/28/2022
|
-0.07 / -0.99%
|
7.13
|
7.13
|
6.90
|
7.00
|
6.97
|
5.91
|
215,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
7.03
|
7.10
|
7.03
|
7.07
|
7.06
|
5.97
|
153,100
|
|
|
9/26/2022
|
-0.17 / -2.35%
|
7.02
|
7.18
|
7.02
|
7.07
|
7.07
|
5.97
|
379,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.23
|
7.24
|
7.26
|
6.11
|
222,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
7.24
|
7.24
|
7.10
|
7.24
|
7.20
|
6.11
|
72,300
|
|
|
9/21/2022
|
+0.20 / +2.84%
|
7.00
|
7.28
|
6.97
|
7.24
|
7.11
|
6.11
|
424,800
|
|
|
9/20/2022
|
+0.14 / +2.03%
|
6.91
|
7.06
|
6.90
|
7.04
|
6.99
|
5.94
|
147,800
|
|
|
9/19/2022
|
-0.14 / -1.99%
|
7.04
|
7.04
|
6.86
|
6.90
|
6.94
|
5.82
|
256,500
|
|
|
9/16/2022
|
-0.01 / -0.14%
|
7.10
|
7.10
|
7.02
|
7.04
|
7.06
|
5.94
|
80,500
|
|
|
9/15/2022
|
+0.14 / +2.03%
|
7.00
|
7.15
|
7.00
|
7.05
|
7.05
|
5.95
|
98,400
|
|
|
9/14/2022
|
-0.11 / -1.57%
|
6.99
|
6.99
|
6.80
|
6.91
|
6.88
|
5.83
|
119,700
|
|
|
9/13/2022
|
+0.07 / +1.01%
|
7.00
|
7.16
|
6.96
|
7.02
|
7.01
|
5.92
|
131,000
|
|
|
9/12/2022
|
-0.23 / -3.20%
|
7.30
|
7.30
|
6.95
|
6.95
|
7.07
|
5.86
|
220,600
|
|
|
9/9/2022
|
-0.32 / -4.27%
|
7.50
|
7.70
|
7.00
|
7.18
|
7.14
|
6.06
|
413,200
|
|
|
9/8/2022
|
-0.04 / -0.53%
|
7.82
|
7.82
|
7.35
|
7.50
|
7.68
|
6.33
|
646,700
|
|
|
9/7/2022
|
+0.49 / +6.95%
|
7.05
|
7.54
|
7.05
|
7.54
|
7.50
|
6.36
|
1,196,800
|
|
|
9/6/2022
|
+0.09 / +1.29%
|
6.97
|
7.05
|
6.77
|
7.05
|
6.98
|
5.95
|
253,000
|
|
|
9/5/2022
|
-0.05 / -0.71%
|
7.01
|
7.03
|
6.96
|
6.96
|
6.99
|
5.87
|
161,900
|
|
|
8/31/2022
|
-0.09 / -1.27%
|
7.10
|
7.10
|
6.95
|
7.01
|
7.02
|
5.92
|
56,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
7.10
|
7.19
|
6.95
|
7.10
|
7.06
|
5.99
|
125,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.94
|
5.99
|
330,500
|
|
|
8/26/2022
|
-0.15 / -2.07%
|
7.23
|
7.23
|
7.00
|
7.10
|
7.07
|
5.99
|
247,200
|
|
|
8/25/2022
|
+0.15 / +2.11%
|
7.08
|
7.34
|
7.08
|
7.25
|
7.16
|
6.12
|
321,200
|
|
|