|
Closing price on 11/28/2022
|
|
| Open |
7.30 |
| High |
7.75 |
| Low |
7.29 |
| Volume |
472,200 |
| Split-adjusted Price |
6.54 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2022
|
-0.39 / -6.96%
|
5.60
|
5.60
|
5.21
|
5.21
|
5.25
|
4.40
|
365,300
|
|
|
11/14/2022
|
-0.35 / -5.88%
|
5.89
|
6.00
|
5.58
|
5.60
|
5.69
|
4.73
|
248,700
|
|
|
11/11/2022
|
-0.02 / -0.34%
|
5.80
|
6.15
|
5.80
|
5.95
|
6.04
|
5.02
|
336,900
|
|
|
11/10/2022
|
-0.13 / -2.13%
|
6.10
|
6.10
|
5.81
|
5.97
|
5.91
|
5.04
|
291,200
|
|
|
11/9/2022
|
+0.05 / +0.83%
|
6.18
|
6.18
|
5.99
|
6.10
|
6.09
|
5.15
|
134,600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
5.81
|
6.09
|
5.81
|
6.05
|
5.97
|
5.11
|
29,900
|
|
|
11/7/2022
|
-0.13 / -2.10%
|
6.43
|
6.43
|
5.90
|
6.05
|
6.04
|
5.11
|
83,200
|
|
|
11/4/2022
|
-0.19 / -2.98%
|
6.46
|
6.46
|
6.12
|
6.18
|
6.19
|
5.22
|
99,800
|
|
|
11/3/2022
|
-0.01 / -0.16%
|
6.33
|
6.38
|
6.30
|
6.37
|
6.34
|
5.38
|
41,800
|
|
|
11/2/2022
|
-0.12 / -1.85%
|
6.36
|
6.65
|
6.36
|
6.38
|
6.46
|
5.38
|
54,700
|
|
|
11/1/2022
|
+0.01 / +0.15%
|
6.59
|
6.59
|
6.41
|
6.50
|
6.45
|
5.49
|
24,800
|
|
|
10/31/2022
|
-0.11 / -1.67%
|
6.60
|
6.61
|
6.40
|
6.49
|
6.50
|
5.48
|
31,800
|
|
|
10/28/2022
|
+0.10 / +1.54%
|
6.50
|
6.65
|
6.46
|
6.60
|
6.53
|
5.57
|
89,400
|
|
|
10/27/2022
|
+0.27 / +4.33%
|
6.15
|
6.50
|
6.15
|
6.50
|
6.29
|
5.49
|
134,200
|
|
|
10/26/2022
|
-0.01 / -0.16%
|
6.20
|
6.23
|
6.20
|
6.23
|
6.21
|
5.26
|
65,600
|
|
|
10/25/2022
|
+0.09 / +1.46%
|
6.21
|
6.24
|
5.90
|
6.24
|
6.02
|
5.27
|
124,000
|
|
|
10/24/2022
|
-0.23 / -3.61%
|
6.20
|
6.37
|
6.15
|
6.15
|
6.20
|
5.19
|
206,100
|
|
|
10/21/2022
|
-0.04 / -0.62%
|
6.30
|
6.50
|
6.26
|
6.38
|
6.37
|
5.38
|
159,900
|
|
|
10/20/2022
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.30
|
6.42
|
6.36
|
5.42
|
28,900
|
|
|
10/19/2022
|
+0.01 / +0.16%
|
6.49
|
6.49
|
6.40
|
6.42
|
6.41
|
5.42
|
129,700
|
|
|
10/18/2022
|
+0.10 / +1.58%
|
6.34
|
6.50
|
6.34
|
6.41
|
6.44
|
5.41
|
155,400
|
|
|