|
|
Closing price on 10/5/2021
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
11.50 |
| Volume |
1,661,000 |
| Split-adjusted Price |
9.38 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
0.00 / 0.00%
|
12.30
|
12.35
|
11.50
|
11.85
|
11.90
|
9.38
|
1,661,000
|
|
|
10/4/2021
|
+0.75 / +6.76%
|
11.40
|
11.85
|
11.30
|
11.85
|
11.75
|
9.38
|
903,700
|
|
|
10/1/2021
|
-0.40 / -3.48%
|
11.20
|
11.60
|
11.10
|
11.10
|
11.31
|
8.79
|
1,438,208
|
|
|
9/30/2021
|
+0.05 / +0.44%
|
11.45
|
11.65
|
11.30
|
11.50
|
11.42
|
9.11
|
1,204,100
|
|
|
9/29/2021
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.05
|
11.45
|
11.24
|
9.07
|
595,600
|
|
|
9/28/2021
|
+0.60 / +5.56%
|
10.40
|
11.45
|
10.30
|
11.40
|
10.84
|
9.03
|
1,556,900
|
|
|
9/27/2021
|
-0.60 / -5.26%
|
11.25
|
11.75
|
10.80
|
10.80
|
11.36
|
8.55
|
2,324,500
|
|
|
9/24/2021
|
-0.50 / -4.20%
|
11.40
|
12.40
|
11.20
|
11.40
|
11.48
|
9.03
|
2,374,000
|
|
|
9/23/2021
|
-0.85 / -6.67%
|
12.85
|
12.85
|
11.90
|
11.90
|
12.22
|
9.42
|
3,363,300
|
|
|
9/22/2021
|
-0.05 / -0.39%
|
13.35
|
13.35
|
12.60
|
12.75
|
12.90
|
10.10
|
1,699,600
|
|
|
9/21/2021
|
+0.80 / +6.67%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.07
|
10.13
|
3,310,300
|
|
|
9/20/2021
|
-0.15 / -1.23%
|
12.15
|
13.00
|
11.80
|
12.00
|
12.40
|
9.50
|
3,569,200
|
|
|
9/17/2021
|
+0.75 / +6.58%
|
12.00
|
12.15
|
11.70
|
12.15
|
12.06
|
9.62
|
2,842,200
|
|
|
9/16/2021
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.17
|
9.03
|
3,125,500
|
|
|
9/15/2021
|
+0.70 / +7.00%
|
9.75
|
10.70
|
9.71
|
10.70
|
10.28
|
8.47
|
2,735,200
|
|
|
9/14/2021
|
-0.30 / -2.91%
|
10.80
|
10.80
|
9.95
|
10.00
|
10.48
|
7.92
|
3,493,400
|
|
|
9/13/2021
|
+0.67 / +6.96%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
8.16
|
1,670,700
|
|
|
9/10/2021
|
+0.63 / +7.00%
|
9.20
|
9.63
|
9.20
|
9.63
|
9.50
|
7.62
|
4,614,600
|
|
|
9/9/2021
|
+0.24 / +2.74%
|
8.74
|
9.09
|
8.60
|
9.00
|
8.83
|
7.13
|
1,021,200
|
|
|
9/8/2021
|
-0.14 / -1.57%
|
8.77
|
9.00
|
8.46
|
8.76
|
8.75
|
6.94
|
1,133,300
|
|
|
9/7/2021
|
+0.02 / +0.23%
|
9.35
|
9.42
|
8.88
|
8.90
|
9.16
|
7.05
|
2,117,500
|
|
|
9/6/2021
|
+0.58 / +6.99%
|
8.50
|
8.88
|
8.41
|
8.88
|
8.78
|
7.03
|
2,301,400
|
|
|
9/1/2021
|
+0.10 / +1.22%
|
8.15
|
8.37
|
8.15
|
8.30
|
8.27
|
6.57
|
485,200
|
|
|
8/31/2021
|
-0.14 / -1.68%
|
8.32
|
8.40
|
8.20
|
8.20
|
8.27
|
6.49
|
538,400
|
|
|
8/30/2021
|
+0.12 / +1.46%
|
8.45
|
8.45
|
8.25
|
8.34
|
8.36
|
6.60
|
648,800
|
|
|
8/27/2021
|
+0.04 / +0.49%
|
8.15
|
8.35
|
8.05
|
8.22
|
8.20
|
6.51
|
370,600
|
|
|
8/26/2021
|
+0.27 / +3.41%
|
7.91
|
8.30
|
7.91
|
8.18
|
8.18
|
6.48
|
635,100
|
|
|
8/25/2021
|
-0.08 / -1.00%
|
7.98
|
7.98
|
7.72
|
7.91
|
7.82
|
6.26
|
621,300
|
|
|
8/24/2021
|
-0.01 / -0.13%
|
8.00
|
8.10
|
7.80
|
7.99
|
7.94
|
6.33
|
493,900
|
|
|
8/23/2021
|
-0.29 / -3.50%
|
8.25
|
8.25
|
7.99
|
8.00
|
8.06
|
6.33
|
552,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|