|
Closing price on 8/12/2021
|
|
| Open |
8.69 |
| High |
8.69 |
| Low |
8.30 |
| Volume |
1,024,500 |
| Split-adjusted Price |
6.57 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
-0.39 / -4.49%
|
8.69
|
8.69
|
8.30
|
8.30
|
8.42
|
6.57
|
1,024,500
|
|
|
8/11/2021
|
+0.32 / +3.82%
|
8.38
|
8.90
|
8.38
|
8.69
|
8.68
|
6.88
|
1,534,700
|
|
|
8/10/2021
|
+0.13 / +1.58%
|
8.25
|
8.50
|
8.25
|
8.37
|
8.37
|
6.63
|
1,150,600
|
|
|
8/9/2021
|
+0.50 / +6.46%
|
7.73
|
8.25
|
7.70
|
8.24
|
8.06
|
6.52
|
1,178,500
|
|
|
8/6/2021
|
+0.08 / +1.04%
|
7.64
|
7.80
|
7.59
|
7.74
|
7.69
|
6.13
|
648,400
|
|
|
8/5/2021
|
+0.25 / +3.37%
|
7.40
|
7.76
|
7.40
|
7.66
|
7.55
|
6.07
|
452,800
|
|
|
8/4/2021
|
-0.01 / -0.13%
|
7.44
|
7.48
|
7.39
|
7.41
|
7.41
|
5.87
|
482,500
|
|
|
8/3/2021
|
0.00 / 0.00%
|
7.42
|
7.50
|
7.41
|
7.42
|
7.43
|
5.88
|
272,800
|
|
|
8/2/2021
|
-0.10 / -1.33%
|
7.52
|
7.52
|
7.38
|
7.42
|
7.43
|
5.88
|
318,600
|
|
|
7/30/2021
|
0.00 / 0.00%
|
7.55
|
7.70
|
7.50
|
7.52
|
7.57
|
5.95
|
175,100
|
|
|
7/29/2021
|
+0.12 / +1.62%
|
7.72
|
7.72
|
7.50
|
7.52
|
7.57
|
5.95
|
268,400
|
|
|
7/28/2021
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.86
|
8.00
|
7.91
|
5.86
|
580,100
|
|
|
7/27/2021
|
-0.11 / -1.36%
|
8.10
|
8.18
|
7.94
|
7.99
|
8.03
|
5.85
|
577,100
|
|
|
7/26/2021
|
-0.05 / -0.61%
|
8.12
|
8.15
|
8.06
|
8.10
|
8.11
|
5.93
|
221,200
|
|
|
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
|
|
|