|
Closing price on 10/23/2020
|
|
| Open |
6.78 |
| High |
6.80 |
| Low |
6.75 |
| Volume |
159,470 |
| Split-adjusted Price |
4.98 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2020
|
+0.02 / +0.29%
|
6.78
|
6.80
|
6.75
|
6.80
|
6.78
|
4.98
|
159,470
|
|
|
10/22/2020
|
-0.01 / -0.15%
|
6.79
|
6.79
|
6.74
|
6.78
|
6.76
|
4.97
|
64,750
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.75
|
6.79
|
6.77
|
4.97
|
81,560
|
|
|
10/20/2020
|
-0.03 / -0.44%
|
6.82
|
6.89
|
6.72
|
6.79
|
6.74
|
4.97
|
118,070
|
|
|
10/19/2020
|
+0.06 / +0.89%
|
6.76
|
6.92
|
6.70
|
6.82
|
6.81
|
5.00
|
270,620
|
|
|
10/16/2020
|
0.00 / 0.00%
|
6.72
|
6.85
|
6.72
|
6.76
|
6.75
|
4.95
|
108,980
|
|
|
10/15/2020
|
-0.08 / -1.17%
|
6.76
|
6.83
|
6.70
|
6.76
|
6.74
|
4.95
|
233,610
|
|
|
10/14/2020
|
0.00 / 0.00%
|
6.80
|
6.84
|
6.77
|
6.84
|
6.81
|
5.01
|
91,590
|
|
|
10/13/2020
|
+0.14 / +2.09%
|
6.70
|
6.87
|
6.70
|
6.84
|
6.75
|
5.01
|
266,300
|
|
|
10/12/2020
|
-0.21 / -3.04%
|
6.91
|
6.94
|
6.66
|
6.70
|
6.79
|
4.91
|
615,130
|
|
|
10/9/2020
|
-0.01 / -0.14%
|
6.90
|
6.95
|
6.88
|
6.91
|
6.91
|
5.06
|
75,400
|
|
|
10/8/2020
|
+0.05 / +0.73%
|
6.97
|
6.97
|
6.81
|
6.92
|
6.89
|
5.07
|
184,260
|
|
|
10/7/2020
|
+0.02 / +0.29%
|
6.90
|
6.99
|
6.83
|
6.87
|
6.92
|
5.03
|
328,110
|
|
|
10/6/2020
|
+0.13 / +1.93%
|
6.85
|
6.89
|
6.73
|
6.85
|
6.81
|
5.02
|
341,020
|
|
|
10/5/2020
|
+0.09 / +1.36%
|
6.80
|
6.80
|
6.65
|
6.72
|
6.72
|
4.92
|
251,680
|
|
|
10/2/2020
|
-0.09 / -1.34%
|
6.73
|
6.75
|
6.50
|
6.63
|
6.66
|
4.86
|
624,290
|
|
|
10/1/2020
|
-0.01 / -0.15%
|
6.71
|
6.90
|
6.71
|
6.72
|
6.77
|
4.92
|
153,770
|
|
|
9/30/2020
|
-0.07 / -1.03%
|
6.90
|
6.90
|
6.70
|
6.73
|
6.79
|
4.93
|
187,130
|
|
|
9/29/2020
|
0.00 / 0.00%
|
6.80
|
6.99
|
6.78
|
6.80
|
6.92
|
4.98
|
470,020
|
|
|
9/28/2020
|
+0.17 / +2.56%
|
6.63
|
6.85
|
6.63
|
6.80
|
6.77
|
4.98
|
399,480
|
|
|
9/25/2020
|
+0.28 / +4.41%
|
6.31
|
6.63
|
6.31
|
6.63
|
6.44
|
4.86
|
471,200
|
|
|
9/24/2020
|
-0.03 / -0.47%
|
6.43
|
6.43
|
6.28
|
6.35
|
6.34
|
4.65
|
213,200
|
|
|
9/23/2020
|
+0.08 / +1.27%
|
6.28
|
6.45
|
6.25
|
6.38
|
6.32
|
4.67
|
190,200
|
|
|
9/22/2020
|
-0.17 / -2.63%
|
6.30
|
6.45
|
6.27
|
6.30
|
6.33
|
4.61
|
423,630
|
|
|
9/21/2020
|
+0.25 / +4.02%
|
6.29
|
6.55
|
6.29
|
6.47
|
6.45
|
4.74
|
250,980
|
|
|
9/18/2020
|
+0.07 / +1.14%
|
6.24
|
6.30
|
6.18
|
6.22
|
6.24
|
4.56
|
117,220
|
|
|
9/17/2020
|
0.00 / 0.00%
|
6.15
|
6.24
|
6.15
|
6.15
|
6.16
|
4.50
|
782,850
|
|
|
9/16/2020
|
-0.03 / -0.49%
|
6.19
|
6.27
|
6.14
|
6.15
|
6.18
|
4.50
|
204,680
|
|
|
9/15/2020
|
-0.06 / -0.96%
|
6.21
|
6.36
|
6.18
|
6.18
|
6.23
|
4.53
|
279,280
|
|
|
9/14/2020
|
+0.15 / +2.46%
|
6.05
|
6.30
|
6.05
|
6.24
|
6.26
|
4.57
|
293,540
|
|
|