|
Closing price on 9/15/2022
|
|
| Open |
7.00 |
| High |
7.15 |
| Low |
7.00 |
| Volume |
98,400 |
| Split-adjusted Price |
5.95 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/24/2022
|
+0.26 / +3.80%
|
6.92
|
7.16
|
6.86
|
7.10
|
6.99
|
5.99
|
439,900
|
|
|
8/23/2022
|
+0.17 / +2.55%
|
6.66
|
6.96
|
6.66
|
6.84
|
6.78
|
5.77
|
366,100
|
|
|
8/22/2022
|
+0.02 / +0.30%
|
6.65
|
6.67
|
6.52
|
6.67
|
6.62
|
5.63
|
140,600
|
|
|
8/19/2022
|
-0.06 / -0.89%
|
6.73
|
6.73
|
6.65
|
6.65
|
6.69
|
5.61
|
87,300
|
|
|
8/18/2022
|
+0.01 / +0.15%
|
6.77
|
6.77
|
6.69
|
6.71
|
6.70
|
5.66
|
152,800
|
|
|
8/17/2022
|
-0.03 / -0.45%
|
6.73
|
6.80
|
6.70
|
6.70
|
6.72
|
5.65
|
100,700
|
|
|
8/16/2022
|
+0.02 / +0.30%
|
6.85
|
6.85
|
6.69
|
6.73
|
6.73
|
5.68
|
118,900
|
|
|
8/15/2022
|
-0.04 / -0.59%
|
6.52
|
6.80
|
6.52
|
6.71
|
6.63
|
5.66
|
149,500
|
|
|
8/12/2022
|
-0.04 / -0.59%
|
6.79
|
6.79
|
6.67
|
6.75
|
6.71
|
5.70
|
124,700
|
|
|
8/11/2022
|
-0.02 / -0.29%
|
6.85
|
7.09
|
6.75
|
6.79
|
6.86
|
5.73
|
255,700
|
|
|
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
|
|
|