|
Closing price on 6/30/2022
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.41 |
| Volume |
65,000 |
| Split-adjusted Price |
5.41 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2022
|
-0.17 / -2.58%
|
6.60
|
6.60
|
6.41
|
6.41
|
6.49
|
5.41
|
65,000
|
|
|
6/29/2022
|
-0.01 / -0.15%
|
6.74
|
6.74
|
6.54
|
6.58
|
6.59
|
5.55
|
77,700
|
|
|
6/28/2022
|
-0.01 / -0.15%
|
6.54
|
6.70
|
6.54
|
6.59
|
6.60
|
5.56
|
115,100
|
|
|
6/27/2022
|
+0.37 / +5.94%
|
6.28
|
6.60
|
6.28
|
6.60
|
6.41
|
5.57
|
123,800
|
|
|
6/24/2022
|
+0.03 / +0.48%
|
6.40
|
6.40
|
6.23
|
6.23
|
6.30
|
5.26
|
135,900
|
|
|
6/23/2022
|
+0.17 / +2.82%
|
6.03
|
6.20
|
6.00
|
6.20
|
6.05
|
5.23
|
137,100
|
|
|
6/22/2022
|
+0.03 / +0.50%
|
6.00
|
6.19
|
5.81
|
6.03
|
6.02
|
5.09
|
138,500
|
|
|
6/21/2022
|
-0.25 / -4.00%
|
6.25
|
6.25
|
5.95
|
6.00
|
6.10
|
5.06
|
230,100
|
|
|
6/20/2022
|
-0.20 / -3.10%
|
6.45
|
6.59
|
6.10
|
6.25
|
6.30
|
5.27
|
130,600
|
|
|
6/17/2022
|
-0.21 / -3.15%
|
6.55
|
6.55
|
6.32
|
6.45
|
6.45
|
5.44
|
233,100
|
|
|
6/16/2022
|
+0.19 / +2.94%
|
6.76
|
6.76
|
6.60
|
6.66
|
6.69
|
5.62
|
175,100
|
|
|
6/15/2022
|
-0.33 / -4.85%
|
6.80
|
6.99
|
6.47
|
6.47
|
6.66
|
5.46
|
239,800
|
|
|
6/14/2022
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.91
|
5.74
|
187,100
|
|
|
6/13/2022
|
-0.50 / -6.67%
|
7.40
|
7.41
|
7.00
|
7.00
|
7.23
|
5.91
|
313,200
|
|
|
6/10/2022
|
-0.11 / -1.45%
|
7.71
|
7.71
|
7.40
|
7.50
|
7.58
|
6.33
|
153,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.50
|
7.61
|
7.59
|
6.42
|
138,200
|
|
|
6/8/2022
|
+0.20 / +2.70%
|
7.68
|
7.69
|
7.50
|
7.61
|
7.58
|
6.42
|
211,600
|
|
|
6/7/2022
|
-0.10 / -1.33%
|
7.49
|
7.50
|
7.15
|
7.41
|
7.34
|
6.25
|
282,500
|
|
|
6/6/2022
|
+0.01 / +0.13%
|
7.79
|
7.79
|
7.50
|
7.51
|
7.64
|
6.34
|
97,500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
7.50
|
7.59
|
7.40
|
7.50
|
7.48
|
6.33
|
170,200
|
|
|
6/2/2022
|
-0.22 / -2.85%
|
7.72
|
7.75
|
7.50
|
7.50
|
7.65
|
6.33
|
185,300
|
|
|
6/1/2022
|
-0.09 / -1.15%
|
7.81
|
7.90
|
7.72
|
7.72
|
7.78
|
6.51
|
103,300
|
|
|
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
|
|
|