|
Closing price on 5/31/2022
|
|
| Open |
7.74 |
| High |
7.99 |
| Low |
7.62 |
| Volume |
325,300 |
| Split-adjusted Price |
6.59 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.07 / +0.90%
|
7.74
|
7.99
|
7.62
|
7.81
|
7.82
|
6.59
|
325,300
|
|
|
5/30/2022
|
+0.01 / +0.13%
|
7.65
|
7.84
|
7.59
|
7.74
|
7.69
|
6.53
|
301,000
|
|
|
5/27/2022
|
-0.01 / -0.13%
|
7.80
|
8.15
|
7.73
|
7.73
|
7.81
|
6.52
|
114,600
|
|
|
5/26/2022
|
+0.14 / +1.84%
|
7.70
|
7.80
|
7.60
|
7.74
|
7.73
|
6.53
|
275,200
|
|
|
5/25/2022
|
+0.34 / +4.68%
|
7.27
|
7.60
|
7.22
|
7.60
|
7.43
|
6.41
|
189,700
|
|
|
5/24/2022
|
-0.02 / -0.27%
|
7.48
|
7.48
|
7.20
|
7.26
|
7.29
|
6.13
|
100,700
|
|
|
5/23/2022
|
-0.12 / -1.62%
|
7.50
|
7.60
|
7.25
|
7.28
|
7.42
|
6.14
|
123,600
|
|
|
5/20/2022
|
+0.01 / +0.14%
|
7.40
|
7.68
|
7.36
|
7.40
|
7.46
|
6.24
|
154,100
|
|
|
5/19/2022
|
-0.11 / -1.47%
|
7.21
|
7.49
|
7.21
|
7.39
|
7.33
|
6.24
|
114,700
|
|
|
5/18/2022
|
+0.20 / +2.74%
|
7.30
|
7.59
|
7.30
|
7.50
|
7.42
|
6.33
|
168,300
|
|
|
5/17/2022
|
+0.30 / +4.29%
|
7.00
|
7.44
|
6.99
|
7.30
|
7.21
|
6.16
|
159,600
|
|
|
5/16/2022
|
+0.07 / +1.01%
|
6.96
|
7.34
|
6.95
|
7.00
|
7.06
|
5.91
|
136,600
|
|
|
5/13/2022
|
-0.52 / -6.98%
|
7.45
|
7.89
|
6.93
|
6.93
|
7.07
|
5.85
|
338,700
|
|
|
5/12/2022
|
-0.39 / -4.97%
|
7.84
|
7.85
|
7.42
|
7.45
|
7.62
|
6.29
|
157,500
|
|
|
5/11/2022
|
+0.24 / +3.16%
|
7.95
|
7.95
|
7.60
|
7.84
|
7.82
|
6.62
|
139,400
|
|
|
5/10/2022
|
+0.09 / +1.12%
|
8.00
|
8.20
|
7.60
|
8.10
|
8.02
|
6.41
|
188,000
|
|
|
5/9/2022
|
-0.60 / -6.97%
|
8.61
|
8.70
|
8.01
|
8.01
|
8.20
|
6.34
|
358,500
|
|
|
5/6/2022
|
-0.23 / -2.60%
|
8.75
|
8.82
|
8.50
|
8.61
|
8.67
|
6.82
|
217,500
|
|
|
5/5/2022
|
+0.22 / +2.55%
|
8.78
|
8.92
|
8.70
|
8.84
|
8.80
|
7.00
|
495,700
|
|
|
5/4/2022
|
-0.16 / -1.82%
|
8.70
|
8.70
|
8.46
|
8.62
|
8.59
|
6.83
|
322,600
|
|
|
4/29/2022
|
+0.07 / +0.80%
|
8.75
|
8.79
|
8.66
|
8.78
|
8.73
|
6.95
|
228,200
|
|
|
4/28/2022
|
+0.31 / +3.69%
|
8.51
|
8.95
|
8.50
|
8.71
|
8.71
|
6.90
|
303,200
|
|
|
4/27/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.17
|
6.65
|
330,200
|
|
|
4/26/2022
|
+0.24 / +3.02%
|
7.90
|
8.20
|
7.50
|
8.20
|
7.94
|
6.49
|
315,100
|
|
|
4/25/2022
|
-0.59 / -6.90%
|
8.75
|
8.85
|
7.96
|
7.96
|
8.18
|
6.30
|
299,500
|
|
|
4/22/2022
|
+0.04 / +0.47%
|
8.53
|
9.05
|
8.50
|
8.55
|
8.70
|
6.77
|
289,300
|
|
|
4/21/2022
|
-0.64 / -6.99%
|
8.52
|
8.97
|
8.51
|
8.51
|
8.57
|
6.74
|
613,700
|
|
|
4/20/2022
|
0.00 / 0.00%
|
9.15
|
9.38
|
8.87
|
9.15
|
9.08
|
7.24
|
297,400
|
|
|
4/19/2022
|
-0.65 / -6.63%
|
9.80
|
9.89
|
9.15
|
9.15
|
9.62
|
7.24
|
374,500
|
|
|
4/18/2022
|
-0.60 / -5.77%
|
10.20
|
10.30
|
9.68
|
9.80
|
9.87
|
7.76
|
476,500
|
|
|