|
Closing price on 11/20/2020
|
|
| Open |
7.51 |
| High |
7.51 |
| Low |
7.25 |
| Volume |
1,022,420 |
| Split-adjusted Price |
5.50 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
+0.49 / +6.98%
|
7.51
|
7.51
|
7.25
|
7.51
|
7.48
|
5.50
|
1,022,420
|
|
|
11/19/2020
|
+0.45 / +6.85%
|
6.69
|
7.02
|
6.66
|
7.02
|
6.95
|
5.14
|
344,440
|
|
|
11/18/2020
|
+0.07 / +1.08%
|
6.50
|
6.57
|
6.40
|
6.57
|
6.51
|
4.81
|
106,970
|
|
|
11/17/2020
|
-0.05 / -0.76%
|
6.55
|
6.55
|
6.47
|
6.50
|
6.50
|
4.76
|
141,780
|
|
|
11/16/2020
|
-0.01 / -0.15%
|
6.59
|
6.59
|
6.46
|
6.55
|
6.51
|
4.80
|
136,840
|
|
|
11/13/2020
|
-0.03 / -0.46%
|
6.66
|
6.69
|
6.50
|
6.56
|
6.54
|
4.80
|
84,270
|
|
|
11/12/2020
|
+0.02 / +0.30%
|
6.57
|
6.70
|
6.52
|
6.59
|
6.58
|
4.83
|
49,320
|
|
|
11/11/2020
|
0.00 / 0.00%
|
6.57
|
6.75
|
6.57
|
6.57
|
6.63
|
4.81
|
107,810
|
|
|
11/10/2020
|
+0.14 / +2.18%
|
6.43
|
6.65
|
6.43
|
6.57
|
6.52
|
4.81
|
79,130
|
|
|
11/9/2020
|
-0.04 / -0.62%
|
6.47
|
6.49
|
6.40
|
6.43
|
6.44
|
4.71
|
37,930
|
|
|
11/6/2020
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.40
|
6.47
|
6.43
|
4.74
|
52,870
|
|
|
11/5/2020
|
+0.03 / +0.47%
|
6.57
|
6.57
|
6.43
|
6.47
|
6.45
|
4.74
|
42,460
|
|
|
11/4/2020
|
+0.04 / +0.63%
|
6.36
|
6.45
|
6.36
|
6.44
|
6.41
|
4.72
|
18,990
|
|
|
11/3/2020
|
+0.10 / +1.59%
|
6.39
|
6.49
|
6.36
|
6.40
|
6.41
|
4.69
|
44,230
|
|
|
11/2/2020
|
-0.20 / -3.08%
|
6.20
|
6.46
|
6.20
|
6.30
|
6.33
|
4.61
|
37,220
|
|
|
10/30/2020
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.36
|
4.76
|
69,510
|
|
|
10/29/2020
|
+0.05 / +0.79%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.32
|
4.69
|
198,040
|
|
|
10/28/2020
|
-0.41 / -6.07%
|
6.68
|
6.68
|
6.29
|
6.35
|
6.44
|
4.65
|
351,480
|
|
|
10/27/2020
|
0.00 / 0.00%
|
6.76
|
6.80
|
6.70
|
6.76
|
6.74
|
4.95
|
74,830
|
|
|
10/26/2020
|
-0.04 / -0.59%
|
6.75
|
6.85
|
6.75
|
6.76
|
6.80
|
4.95
|
83,430
|
|
|
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
|
|
|