|
Closing price on 6/28/2021
|
|
| Open |
9.85 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
905,300 |
| Split-adjusted Price |
7.10 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
0.00 / 0.00%
|
9.85
|
9.90
|
9.50
|
9.70
|
9.69
|
7.10
|
905,300
|
|
|
6/25/2021
|
+0.40 / +4.30%
|
9.46
|
9.72
|
9.46
|
9.70
|
9.61
|
7.10
|
1,741,300
|
|
|
6/24/2021
|
+0.41 / +4.61%
|
8.85
|
9.41
|
8.85
|
9.30
|
9.27
|
6.81
|
1,844,200
|
|
|
6/23/2021
|
-0.03 / -0.34%
|
8.92
|
8.92
|
8.60
|
8.89
|
8.78
|
6.51
|
604,500
|
|
|
6/22/2021
|
+0.06 / +0.68%
|
8.82
|
9.09
|
8.72
|
8.92
|
8.89
|
6.53
|
644,600
|
|
|
6/21/2021
|
-0.16 / -1.77%
|
9.01
|
9.01
|
8.78
|
8.86
|
8.89
|
6.49
|
526,200
|
|
|
6/18/2021
|
+0.07 / +0.78%
|
9.40
|
9.40
|
9.01
|
9.02
|
9.21
|
6.61
|
959,900
|
|
|
6/17/2021
|
+0.52 / +6.17%
|
8.43
|
9.00
|
8.41
|
8.95
|
8.77
|
6.56
|
1,022,800
|
|
|
6/16/2021
|
-0.01 / -0.12%
|
8.41
|
8.48
|
8.40
|
8.43
|
8.44
|
6.17
|
258,000
|
|
|
6/15/2021
|
+0.09 / +1.08%
|
8.30
|
8.49
|
8.28
|
8.44
|
8.43
|
6.18
|
180,100
|
|
|
6/14/2021
|
-0.05 / -0.60%
|
8.32
|
8.44
|
8.30
|
8.35
|
8.35
|
6.12
|
351,100
|
|
|
6/11/2021
|
+0.02 / +0.24%
|
8.38
|
8.50
|
8.22
|
8.40
|
8.34
|
6.15
|
351,300
|
|
|
6/10/2021
|
-0.12 / -1.41%
|
8.40
|
8.50
|
8.30
|
8.38
|
8.37
|
6.14
|
242,700
|
|
|
6/9/2021
|
0.00 / 0.00%
|
8.41
|
8.60
|
8.40
|
8.50
|
8.46
|
6.23
|
182,000
|
|
|
6/8/2021
|
-0.33 / -3.74%
|
8.83
|
8.83
|
8.46
|
8.50
|
8.63
|
6.23
|
333,900
|
|
|
6/7/2021
|
+0.18 / +2.08%
|
8.70
|
9.00
|
8.69
|
8.83
|
8.82
|
6.47
|
370,200
|
|
|
6/4/2021
|
-0.01 / -0.12%
|
8.80
|
8.80
|
8.50
|
8.65
|
8.60
|
6.34
|
509,800
|
|
|
6/3/2021
|
+0.19 / +2.24%
|
8.47
|
8.74
|
8.47
|
8.66
|
8.68
|
6.34
|
573,500
|
|
|
6/2/2021
|
+0.37 / +4.57%
|
8.14
|
8.50
|
8.10
|
8.47
|
8.36
|
6.20
|
606,100
|
|
|
6/1/2021
|
+0.28 / +3.58%
|
7.77
|
8.17
|
7.77
|
8.10
|
8.00
|
5.93
|
295,500
|
|
|
5/31/2021
|
-0.16 / -2.01%
|
7.96
|
7.96
|
7.81
|
7.82
|
7.87
|
5.73
|
218,800
|
|
|
5/28/2021
|
-0.02 / -0.25%
|
8.00
|
8.10
|
7.94
|
7.98
|
7.99
|
5.84
|
273,500
|
|
|
5/27/2021
|
-0.13 / -1.60%
|
8.06
|
8.13
|
8.00
|
8.00
|
8.05
|
5.86
|
220,700
|
|
|
5/26/2021
|
-0.12 / -1.45%
|
8.25
|
8.25
|
8.01
|
8.13
|
8.13
|
5.95
|
214,600
|
|
|
5/25/2021
|
+0.27 / +3.38%
|
8.07
|
8.30
|
8.05
|
8.25
|
8.17
|
6.04
|
151,400
|
|
|
5/24/2021
|
+0.21 / +2.70%
|
7.77
|
8.00
|
7.77
|
7.98
|
7.77
|
5.84
|
277,100
|
|
|
5/21/2021
|
-0.23 / -2.88%
|
8.00
|
8.05
|
7.71
|
7.77
|
7.82
|
5.69
|
739,700
|
|
|
5/20/2021
|
-0.18 / -2.20%
|
8.14
|
8.14
|
7.99
|
8.00
|
8.05
|
5.86
|
345,400
|
|
|
5/19/2021
|
-0.07 / -0.85%
|
8.20
|
8.28
|
8.14
|
8.18
|
8.19
|
5.99
|
254,300
|
|
|
5/18/2021
|
-0.12 / -1.43%
|
8.37
|
8.39
|
8.21
|
8.25
|
8.21
|
6.04
|
335,100
|
|
|