|
|
Closing price on 2/18/2021
|
|
| Open |
9.69 |
| High |
9.69 |
| Low |
9.30 |
| Volume |
859,900 |
| Split-adjusted Price |
6.92 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+0.36 / +3.96%
|
9.69
|
9.69
|
9.30
|
9.45
|
9.45
|
6.92
|
859,900
|
|
|
2/17/2021
|
+0.59 / +6.94%
|
9.08
|
9.09
|
9.00
|
9.09
|
9.09
|
6.66
|
754,800
|
|
|
2/9/2021
|
+0.31 / +3.79%
|
8.30
|
8.50
|
8.18
|
8.50
|
8.29
|
6.23
|
923,700
|
|
|
2/8/2021
|
-0.61 / -6.93%
|
8.99
|
9.03
|
8.19
|
8.19
|
8.52
|
6.00
|
912,900
|
|
|
2/5/2021
|
+0.25 / +2.92%
|
8.75
|
9.00
|
8.55
|
8.80
|
8.87
|
6.45
|
465,900
|
|
|
2/4/2021
|
+0.05 / +0.59%
|
9.00
|
9.03
|
8.40
|
8.55
|
8.74
|
6.26
|
482,700
|
|
|
2/3/2021
|
+0.40 / +4.94%
|
8.10
|
8.60
|
7.90
|
8.50
|
8.20
|
6.23
|
596,600
|
|
|
2/2/2021
|
-0.25 / -2.99%
|
8.00
|
8.11
|
7.77
|
8.10
|
7.88
|
5.93
|
956,400
|
|
|
2/1/2021
|
-0.62 / -6.91%
|
8.60
|
8.91
|
8.35
|
8.35
|
8.35
|
6.12
|
766,800
|
|
|
1/29/2021
|
-0.25 / -2.71%
|
8.58
|
9.20
|
8.58
|
8.97
|
8.72
|
6.57
|
1,225,000
|
|
|
1/28/2021
|
-0.69 / -6.96%
|
9.22
|
9.50
|
9.22
|
9.22
|
9.22
|
6.75
|
462,200
|
|
|
1/27/2021
|
-0.74 / -6.95%
|
10.65
|
10.65
|
9.91
|
9.91
|
9.99
|
7.26
|
841,900
|
|
|
1/26/2021
|
-0.80 / -6.99%
|
11.55
|
11.55
|
10.65
|
10.65
|
10.80
|
7.80
|
951,900
|
|
|
1/25/2021
|
+0.25 / +2.23%
|
11.30
|
11.80
|
10.90
|
11.45
|
11.39
|
8.39
|
676,300
|
|
|
1/22/2021
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.14
|
8.20
|
1,854,600
|
|
|
1/21/2021
|
+0.67 / +6.82%
|
9.83
|
10.50
|
9.69
|
10.50
|
10.27
|
7.69
|
1,167,800
|
|
|
1/20/2021
|
-0.13 / -1.31%
|
9.51
|
9.96
|
9.30
|
9.83
|
9.62
|
7.20
|
453,100
|
|
|
1/19/2021
|
-0.74 / -6.92%
|
11.25
|
11.25
|
9.96
|
9.96
|
10.70
|
7.29
|
991,200
|
|
|
1/18/2021
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.05
|
10.70
|
10.70
|
7.84
|
1,519,200
|
|
|
1/15/2021
|
+0.63 / +6.72%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
7.32
|
1,418,700
|
|
|
1/14/2021
|
-0.15 / -1.58%
|
9.52
|
9.60
|
9.35
|
9.37
|
9.42
|
6.86
|
353,900
|
|
|
1/13/2021
|
-0.35 / -3.55%
|
9.87
|
9.87
|
9.30
|
9.52
|
9.61
|
6.97
|
275,900
|
|
|
1/12/2021
|
+0.09 / +0.92%
|
10.00
|
10.00
|
9.76
|
9.87
|
9.88
|
7.23
|
345,100
|
|
|
1/11/2021
|
+0.58 / +6.30%
|
9.20
|
9.80
|
9.20
|
9.78
|
9.38
|
7.16
|
539,700
|
|
|
1/8/2021
|
+0.45 / +5.14%
|
8.65
|
9.36
|
8.65
|
9.20
|
9.20
|
6.74
|
1,291,100
|
|
|
1/7/2021
|
-0.09 / -1.02%
|
8.80
|
8.80
|
8.70
|
8.75
|
8.74
|
6.41
|
464,200
|
|
|
1/6/2021
|
-0.06 / -0.67%
|
9.00
|
9.25
|
8.65
|
8.84
|
9.01
|
6.47
|
458,800
|
|
|
1/5/2021
|
+0.56 / +6.71%
|
8.32
|
8.92
|
8.30
|
8.90
|
8.81
|
6.52
|
1,155,300
|
|
|
1/4/2021
|
+0.15 / +1.83%
|
8.39
|
8.39
|
8.21
|
8.34
|
8.33
|
6.11
|
544,700
|
|
|
12/31/2020
|
+0.01 / +0.12%
|
8.18
|
8.20
|
8.01
|
8.19
|
8.11
|
6.00
|
257,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|