|
Closing price on 5/4/2021
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.14 |
| Volume |
384,300 |
| Split-adjusted Price |
5.99 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.31 / -3.65%
|
8.20
|
8.30
|
8.14
|
8.18
|
8.20
|
5.99
|
384,300
|
|
|
4/29/2021
|
+0.02 / +0.24%
|
8.47
|
8.52
|
8.38
|
8.49
|
8.44
|
6.22
|
233,200
|
|
|
4/28/2021
|
-0.02 / -0.24%
|
8.49
|
8.60
|
8.39
|
8.47
|
8.49
|
6.20
|
170,400
|
|
|
4/27/2021
|
-0.01 / -0.12%
|
8.40
|
8.51
|
8.10
|
8.49
|
8.31
|
6.22
|
304,900
|
|
|
4/26/2021
|
-0.45 / -5.03%
|
8.97
|
8.97
|
8.46
|
8.50
|
8.67
|
6.23
|
626,500
|
|
|
4/23/2021
|
+0.01 / +0.11%
|
8.60
|
9.00
|
8.60
|
8.95
|
8.81
|
6.56
|
308,700
|
|
|
4/22/2021
|
-0.25 / -2.72%
|
9.20
|
9.20
|
8.90
|
8.94
|
9.05
|
6.55
|
690,200
|
|
|
4/20/2021
|
-0.14 / -1.50%
|
9.33
|
9.58
|
9.14
|
9.19
|
9.32
|
6.73
|
425,800
|
|
|
4/19/2021
|
-0.15 / -1.58%
|
9.48
|
9.48
|
9.28
|
9.33
|
9.32
|
6.83
|
343,700
|
|
|
4/16/2021
|
-0.20 / -2.07%
|
9.65
|
9.68
|
9.22
|
9.48
|
9.44
|
6.94
|
654,500
|
|
|
4/15/2021
|
-0.18 / -1.83%
|
9.86
|
9.86
|
9.68
|
9.68
|
9.75
|
7.09
|
687,000
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.60
|
9.86
|
9.72
|
7.22
|
627,500
|
|
|
4/13/2021
|
-0.29 / -2.86%
|
10.15
|
10.15
|
9.80
|
9.86
|
9.91
|
7.22
|
792,000
|
|
|
4/12/2021
|
+0.05 / +0.50%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.14
|
7.43
|
805,700
|
|
|
4/9/2021
|
+0.45 / +4.66%
|
9.60
|
10.25
|
9.60
|
10.10
|
10.03
|
7.40
|
1,442,300
|
|
|
4/8/2021
|
+0.10 / +1.05%
|
9.60
|
9.65
|
9.47
|
9.65
|
9.56
|
7.07
|
469,200
|
|
|
4/7/2021
|
-0.09 / -0.93%
|
9.65
|
9.65
|
9.40
|
9.55
|
9.50
|
6.99
|
451,400
|
|
|
4/6/2021
|
-0.16 / -1.63%
|
9.80
|
9.80
|
9.60
|
9.64
|
9.67
|
7.06
|
263,300
|
|
|
4/5/2021
|
-0.16 / -1.61%
|
9.96
|
9.96
|
9.70
|
9.80
|
9.81
|
7.18
|
375,800
|
|
|
4/2/2021
|
+0.06 / +0.61%
|
10.10
|
10.25
|
9.92
|
9.96
|
10.07
|
7.29
|
641,700
|
|
|
4/1/2021
|
+0.31 / +3.23%
|
9.59
|
9.90
|
9.52
|
9.90
|
9.68
|
7.25
|
407,600
|
|
|
3/31/2021
|
+0.09 / +0.95%
|
9.62
|
9.64
|
9.49
|
9.59
|
9.58
|
7.02
|
302,900
|
|
|
3/30/2021
|
+0.04 / +0.42%
|
9.59
|
9.59
|
9.42
|
9.50
|
9.47
|
6.96
|
253,100
|
|
|
3/29/2021
|
+0.04 / +0.42%
|
9.60
|
9.60
|
8.90
|
9.46
|
9.41
|
6.93
|
458,300
|
|
|
3/26/2021
|
-0.38 / -3.88%
|
9.75
|
9.75
|
9.12
|
9.42
|
9.31
|
6.90
|
960,400
|
|
|
3/25/2021
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.75
|
9.80
|
9.85
|
7.18
|
329,000
|
|
|
3/24/2021
|
-0.30 / -2.94%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.97
|
7.25
|
594,200
|
|
|
3/23/2021
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.05
|
10.20
|
10.17
|
7.47
|
574,200
|
|
|
3/22/2021
|
+0.30 / +2.97%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.33
|
7.62
|
624,400
|
|
|
3/19/2021
|
+0.15 / +1.51%
|
9.90
|
10.20
|
9.80
|
10.10
|
9.96
|
7.40
|
677,100
|
|
|