|
Closing price on 9/1/2021
|
|
| Open |
8.15 |
| High |
8.37 |
| Low |
8.15 |
| Volume |
485,200 |
| Split-adjusted Price |
6.57 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/20/2021
|
0.00 / 0.00%
|
8.35
|
8.60
|
8.13
|
8.29
|
8.40
|
6.56
|
1,793,900
|
|
|
8/19/2021
|
+0.16 / +1.97%
|
8.03
|
8.30
|
8.03
|
8.29
|
8.16
|
6.56
|
696,600
|
|
|
8/18/2021
|
-0.02 / -0.25%
|
8.06
|
8.20
|
8.06
|
8.13
|
8.14
|
6.44
|
428,200
|
|
|
8/17/2021
|
-0.08 / -0.97%
|
8.35
|
8.35
|
8.08
|
8.15
|
8.12
|
6.45
|
548,000
|
|
|
8/16/2021
|
-0.05 / -0.60%
|
8.45
|
8.50
|
8.14
|
8.23
|
8.36
|
6.52
|
809,800
|
|
|
8/13/2021
|
-0.02 / -0.24%
|
8.20
|
8.30
|
7.97
|
8.28
|
8.08
|
6.56
|
818,100
|
|
|
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
|
|
|