|
Closing price on 4/5/2021
|
|
| Open |
9.96 |
| High |
9.96 |
| Low |
9.70 |
| Volume |
375,800 |
| Split-adjusted Price |
7.18 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|