|
Closing price on 7/23/2021
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
342,900 |
| Split-adjusted Price |
5.97 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
+0.15 / +1.88%
|
8.00
|
8.20
|
8.00
|
8.15
|
8.12
|
5.97
|
342,900
|
|
|
7/22/2021
|
+0.13 / +1.65%
|
7.87
|
8.10
|
7.85
|
8.00
|
7.98
|
5.86
|
194,300
|
|
|
7/21/2021
|
+0.02 / +0.25%
|
8.00
|
8.10
|
7.84
|
7.87
|
7.97
|
5.76
|
112,600
|
|
|
7/20/2021
|
+0.29 / +3.84%
|
7.73
|
7.85
|
7.65
|
7.85
|
7.75
|
5.75
|
289,600
|
|
|
7/19/2021
|
-0.36 / -4.55%
|
7.50
|
7.84
|
7.50
|
7.56
|
7.67
|
5.54
|
270,500
|
|
|
7/16/2021
|
-0.04 / -0.50%
|
7.95
|
7.99
|
7.90
|
7.92
|
7.94
|
5.80
|
136,600
|
|
|
7/15/2021
|
+0.13 / +1.66%
|
7.89
|
7.98
|
7.78
|
7.96
|
7.84
|
5.83
|
126,900
|
|
|
7/14/2021
|
+0.31 / +4.12%
|
7.75
|
7.85
|
7.65
|
7.83
|
7.77
|
5.73
|
199,400
|
|
|
7/13/2021
|
+0.14 / +1.90%
|
7.32
|
7.55
|
7.32
|
7.52
|
7.46
|
5.51
|
170,800
|
|
|
7/12/2021
|
-0.52 / -6.58%
|
7.56
|
7.74
|
7.35
|
7.38
|
7.51
|
5.41
|
667,400
|
|
|
7/9/2021
|
-0.24 / -2.95%
|
8.00
|
8.10
|
7.87
|
7.90
|
7.98
|
5.79
|
598,500
|
|
|
7/8/2021
|
-0.06 / -0.73%
|
8.13
|
8.20
|
8.08
|
8.14
|
8.13
|
5.96
|
239,900
|
|
|
7/7/2021
|
-0.20 / -2.38%
|
8.30
|
8.30
|
7.85
|
8.20
|
8.07
|
6.01
|
440,300
|
|
|
7/6/2021
|
-0.29 / -3.34%
|
8.70
|
8.79
|
8.40
|
8.40
|
8.58
|
6.15
|
330,600
|
|
|
7/5/2021
|
-0.23 / -2.58%
|
8.92
|
8.92
|
8.56
|
8.69
|
8.67
|
6.36
|
428,000
|
|
|
7/2/2021
|
+0.23 / +2.65%
|
8.79
|
9.00
|
8.70
|
8.92
|
8.90
|
6.53
|
484,300
|
|
|
7/1/2021
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.46
|
8.69
|
8.56
|
6.36
|
791,700
|
|
|
6/30/2021
|
-0.33 / -3.65%
|
9.00
|
9.05
|
8.60
|
8.70
|
8.77
|
6.37
|
1,035,400
|
|
|
6/29/2021
|
-0.67 / -6.91%
|
9.50
|
9.55
|
9.03
|
9.03
|
9.21
|
6.61
|
1,473,000
|
|
|
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
|
|
|