|
Closing price on 6/3/2021
|
|
| Open |
8.47 |
| High |
8.74 |
| Low |
8.47 |
| Volume |
573,500 |
| Split-adjusted Price |
6.34 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
+0.19 / +2.24%
|
8.47
|
8.74
|
8.47
|
8.66
|
8.68
|
6.34
|
573,500
|
|
|
6/2/2021
|
+0.37 / +4.57%
|
8.14
|
8.50
|
8.10
|
8.47
|
8.36
|
6.20
|
606,100
|
|
|
6/1/2021
|
+0.28 / +3.58%
|
7.77
|
8.17
|
7.77
|
8.10
|
8.00
|
5.93
|
295,500
|
|
|
5/31/2021
|
-0.16 / -2.01%
|
7.96
|
7.96
|
7.81
|
7.82
|
7.87
|
5.73
|
218,800
|
|
|
5/28/2021
|
-0.02 / -0.25%
|
8.00
|
8.10
|
7.94
|
7.98
|
7.99
|
5.84
|
273,500
|
|
|
5/27/2021
|
-0.13 / -1.60%
|
8.06
|
8.13
|
8.00
|
8.00
|
8.05
|
5.86
|
220,700
|
|
|
5/26/2021
|
-0.12 / -1.45%
|
8.25
|
8.25
|
8.01
|
8.13
|
8.13
|
5.95
|
214,600
|
|
|
5/25/2021
|
+0.27 / +3.38%
|
8.07
|
8.30
|
8.05
|
8.25
|
8.17
|
6.04
|
151,400
|
|
|
5/24/2021
|
+0.21 / +2.70%
|
7.77
|
8.00
|
7.77
|
7.98
|
7.77
|
5.84
|
277,100
|
|
|
5/21/2021
|
-0.23 / -2.88%
|
8.00
|
8.05
|
7.71
|
7.77
|
7.82
|
5.69
|
739,700
|
|
|
5/20/2021
|
-0.18 / -2.20%
|
8.14
|
8.14
|
7.99
|
8.00
|
8.05
|
5.86
|
345,400
|
|
|
5/19/2021
|
-0.07 / -0.85%
|
8.20
|
8.28
|
8.14
|
8.18
|
8.19
|
5.99
|
254,300
|
|
|
5/18/2021
|
-0.12 / -1.43%
|
8.37
|
8.39
|
8.21
|
8.25
|
8.21
|
6.04
|
335,100
|
|
|
5/17/2021
|
-0.03 / -0.36%
|
8.40
|
8.60
|
8.37
|
8.37
|
8.37
|
6.13
|
235,200
|
|
|
5/14/2021
|
-0.05 / -0.59%
|
8.45
|
8.48
|
8.38
|
8.40
|
8.43
|
6.15
|
244,600
|
|
|
5/13/2021
|
0.00 / 0.00%
|
8.45
|
8.55
|
8.40
|
8.45
|
8.48
|
6.19
|
426,200
|
|
|
5/12/2021
|
0.00 / 0.00%
|
8.45
|
8.55
|
8.39
|
8.45
|
8.43
|
6.19
|
230,800
|
|
|
5/11/2021
|
+0.07 / +0.84%
|
8.36
|
8.55
|
8.30
|
8.45
|
8.45
|
6.19
|
312,600
|
|
|
5/10/2021
|
-0.07 / -0.83%
|
8.21
|
8.40
|
8.16
|
8.38
|
8.24
|
6.14
|
277,600
|
|
|
5/7/2021
|
-0.14 / -1.63%
|
8.51
|
8.60
|
8.20
|
8.45
|
8.46
|
6.19
|
135,700
|
|
|
5/6/2021
|
+0.08 / +0.94%
|
8.60
|
8.75
|
8.50
|
8.59
|
8.55
|
6.29
|
258,700
|
|
|
5/5/2021
|
+0.33 / +4.03%
|
8.18
|
8.74
|
8.18
|
8.51
|
8.45
|
6.23
|
437,400
|
|
|
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
|
|
|