|
Closing price on 8/10/2022
|
|
| Open |
6.81 |
| High |
6.86 |
| Low |
6.75 |
| Volume |
148,700 |
| Split-adjusted Price |
5.75 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
0.00 / 0.00%
|
6.81
|
6.86
|
6.75
|
6.81
|
6.79
|
5.75
|
148,700
|
|
|
8/9/2022
|
+0.03 / +0.44%
|
6.80
|
6.83
|
6.76
|
6.81
|
6.80
|
5.75
|
217,000
|
|
|
8/8/2022
|
+0.02 / +0.30%
|
6.78
|
6.81
|
6.70
|
6.78
|
6.75
|
5.72
|
190,200
|
|
|
8/5/2022
|
-0.03 / -0.44%
|
6.78
|
6.78
|
6.63
|
6.76
|
6.73
|
5.70
|
150,900
|
|
|
8/4/2022
|
+0.16 / +2.41%
|
6.65
|
6.89
|
6.65
|
6.79
|
6.75
|
5.73
|
203,300
|
|
|
8/3/2022
|
+0.18 / +2.79%
|
6.47
|
6.80
|
6.46
|
6.63
|
6.60
|
5.59
|
365,900
|
|
|
8/2/2022
|
+0.09 / +1.42%
|
6.36
|
6.50
|
6.35
|
6.45
|
6.44
|
5.44
|
399,500
|
|
|
8/1/2022
|
+0.01 / +0.16%
|
6.38
|
6.46
|
6.27
|
6.36
|
6.35
|
5.37
|
137,700
|
|
|
7/29/2022
|
+0.03 / +0.47%
|
6.39
|
6.40
|
6.25
|
6.35
|
6.32
|
5.36
|
72,400
|
|
|
7/28/2022
|
+0.07 / +1.12%
|
6.30
|
6.47
|
6.21
|
6.32
|
6.29
|
5.33
|
62,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
6.23
|
6.36
|
6.16
|
6.25
|
6.20
|
5.27
|
89,600
|
|
|
7/26/2022
|
-0.15 / -2.34%
|
6.38
|
6.45
|
6.25
|
6.25
|
6.34
|
5.27
|
100,600
|
|
|
7/25/2022
|
-0.10 / -1.54%
|
6.55
|
6.55
|
6.30
|
6.40
|
6.38
|
5.40
|
33,200
|
|
|
7/22/2022
|
-0.03 / -0.46%
|
6.50
|
6.55
|
6.45
|
6.50
|
6.49
|
5.49
|
74,800
|
|
|
7/21/2022
|
-0.04 / -0.61%
|
6.50
|
6.68
|
6.50
|
6.53
|
6.56
|
5.51
|
97,600
|
|
|
7/20/2022
|
+0.08 / +1.23%
|
6.65
|
6.65
|
6.50
|
6.57
|
6.56
|
5.54
|
153,200
|
|
|
7/19/2022
|
+0.07 / +1.09%
|
6.42
|
6.59
|
6.42
|
6.49
|
6.47
|
5.48
|
113,200
|
|
|
7/18/2022
|
+0.01 / +0.16%
|
6.43
|
6.45
|
6.38
|
6.42
|
6.42
|
5.42
|
109,100
|
|
|
7/15/2022
|
+0.08 / +1.26%
|
6.39
|
6.45
|
6.35
|
6.41
|
6.40
|
5.41
|
119,900
|
|
|
7/14/2022
|
+0.03 / +0.48%
|
6.30
|
6.40
|
6.30
|
6.33
|
6.35
|
5.34
|
70,200
|
|
|
7/13/2022
|
+0.09 / +1.45%
|
6.25
|
6.30
|
6.21
|
6.30
|
6.26
|
5.32
|
144,000
|
|
|
7/12/2022
|
+0.09 / +1.47%
|
6.30
|
6.30
|
6.12
|
6.21
|
6.20
|
5.24
|
51,700
|
|
|
7/11/2022
|
-0.08 / -1.29%
|
6.30
|
6.30
|
6.11
|
6.12
|
6.16
|
5.16
|
70,000
|
|
|
7/8/2022
|
+0.06 / +0.98%
|
6.40
|
6.40
|
6.11
|
6.20
|
6.22
|
5.23
|
87,000
|
|
|
7/7/2022
|
-0.01 / -0.16%
|
6.28
|
6.28
|
6.01
|
6.14
|
6.11
|
5.18
|
128,200
|
|
|
7/6/2022
|
-0.19 / -3.00%
|
6.50
|
6.50
|
6.15
|
6.15
|
6.23
|
5.19
|
125,800
|
|
|
7/5/2022
|
-0.07 / -1.09%
|
6.50
|
6.50
|
6.33
|
6.34
|
6.37
|
5.35
|
79,200
|
|
|
7/4/2022
|
+0.06 / +0.94%
|
6.35
|
6.44
|
6.35
|
6.41
|
6.41
|
5.41
|
96,400
|
|
|
7/1/2022
|
-0.06 / -0.94%
|
6.30
|
6.35
|
6.20
|
6.35
|
6.28
|
5.36
|
124,400
|
|
|
6/30/2022
|
-0.17 / -2.58%
|
6.60
|
6.60
|
6.41
|
6.41
|
6.49
|
5.41
|
65,000
|
|
|