|
|
Closing price on 9/15/2021
|
|
| Open |
9.75 |
| High |
10.70 |
| Low |
9.71 |
| Volume |
2,735,200 |
| Split-adjusted Price |
8.47 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|