|
Closing price on 3/23/2021
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.05 |
| Volume |
574,200 |
| Split-adjusted Price |
7.47 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/18/2021
|
-0.30 / -2.93%
|
10.40
|
10.40
|
9.95
|
9.95
|
10.10
|
7.29
|
1,273,500
|
|
|
3/17/2021
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.22
|
7.51
|
698,200
|
|
|
3/16/2021
|
-0.10 / -0.96%
|
10.50
|
10.50
|
9.95
|
10.35
|
10.25
|
7.58
|
694,300
|
|
|
3/15/2021
|
+0.30 / +2.96%
|
10.25
|
10.50
|
10.20
|
10.45
|
10.39
|
7.65
|
836,000
|
|
|
3/12/2021
|
-0.10 / -0.98%
|
10.25
|
10.35
|
10.05
|
10.15
|
10.22
|
7.43
|
939,100
|
|
|
3/11/2021
|
-0.25 / -2.38%
|
10.50
|
10.55
|
10.10
|
10.25
|
10.27
|
7.51
|
478,600
|
|
|
3/10/2021
|
+0.25 / +2.44%
|
10.75
|
10.75
|
10.25
|
10.50
|
10.48
|
7.69
|
787,900
|
|
|
3/9/2021
|
+0.65 / +6.77%
|
9.70
|
10.25
|
9.50
|
10.25
|
9.60
|
7.51
|
2,120,400
|
|
|
3/8/2021
|
+0.02 / +0.21%
|
9.73
|
9.80
|
9.49
|
9.60
|
9.67
|
7.03
|
914,600
|
|
|
3/5/2021
|
-0.02 / -0.21%
|
9.78
|
9.78
|
9.54
|
9.58
|
9.67
|
7.02
|
423,600
|
|
|
3/4/2021
|
-0.10 / -1.03%
|
9.88
|
9.88
|
9.40
|
9.60
|
9.67
|
7.03
|
474,100
|
|
|
3/3/2021
|
+0.12 / +1.25%
|
9.50
|
9.80
|
9.49
|
9.70
|
9.69
|
7.10
|
857,700
|
|
|
3/2/2021
|
-0.15 / -1.54%
|
9.75
|
9.76
|
9.40
|
9.58
|
9.60
|
7.02
|
358,500
|
|
|
3/1/2021
|
+0.45 / +4.85%
|
9.28
|
9.90
|
9.28
|
9.73
|
9.64
|
7.13
|
697,200
|
|
|
2/26/2021
|
+0.07 / +0.76%
|
9.20
|
9.28
|
9.05
|
9.28
|
9.13
|
6.80
|
342,500
|
|
|
2/25/2021
|
-0.01 / -0.11%
|
9.30
|
9.40
|
9.19
|
9.21
|
9.24
|
6.75
|
607,100
|
|
|
2/24/2021
|
-0.23 / -2.43%
|
9.45
|
9.65
|
9.12
|
9.22
|
9.45
|
6.75
|
712,400
|
|
|
2/23/2021
|
+0.15 / +1.61%
|
9.59
|
9.59
|
9.25
|
9.45
|
9.37
|
6.92
|
574,600
|
|
|
2/22/2021
|
0.00 / 0.00%
|
9.30
|
9.35
|
9.00
|
9.30
|
9.30
|
6.81
|
1,837,300
|
|
|
2/19/2021
|
-0.15 / -1.59%
|
9.31
|
9.50
|
9.10
|
9.30
|
9.38
|
6.81
|
662,000
|
|
|
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
|
|
|