|
Closing price on 11/30/2020
|
|
| Open |
7.70 |
| High |
7.75 |
| Low |
7.51 |
| Volume |
288,840 |
| Split-adjusted Price |
5.57 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+0.09 / +1.20%
|
7.70
|
7.75
|
7.51
|
7.60
|
7.63
|
5.57
|
288,840
|
|
|
11/27/2020
|
-0.34 / -4.33%
|
7.71
|
7.90
|
7.51
|
7.51
|
7.68
|
5.50
|
286,600
|
|
|
11/26/2020
|
-0.30 / -3.68%
|
8.00
|
8.00
|
7.76
|
7.85
|
7.84
|
5.75
|
260,490
|
|
|
11/25/2020
|
+0.34 / +4.35%
|
7.70
|
8.20
|
7.50
|
8.15
|
7.82
|
5.97
|
611,150
|
|
|
11/24/2020
|
-0.22 / -2.74%
|
8.01
|
8.04
|
7.75
|
7.81
|
7.94
|
5.72
|
433,120
|
|
|
11/23/2020
|
+0.52 / +6.92%
|
7.79
|
8.03
|
7.60
|
8.03
|
7.99
|
5.88
|
1,181,450
|
|
|
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
|
|
|