|
Closing price on 12/15/2020
|
|
| Open |
7.81 |
| High |
8.33 |
| Low |
7.72 |
| Volume |
1,357,780 |
| Split-adjusted Price |
5.67 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
+0.54 / +6.93%
|
7.81
|
8.33
|
7.72
|
8.33
|
8.14
|
5.67
|
1,357,780
|
|
|
12/14/2020
|
+0.12 / +1.56%
|
7.71
|
7.81
|
7.68
|
7.79
|
7.75
|
5.31
|
363,760
|
|
|
12/11/2020
|
0.00 / 0.00%
|
7.67
|
7.75
|
7.55
|
7.67
|
7.66
|
5.22
|
279,960
|
|
|
12/10/2020
|
-0.11 / -1.41%
|
7.78
|
7.78
|
7.58
|
7.67
|
7.61
|
5.22
|
265,050
|
|
|
12/9/2020
|
+0.30 / +4.01%
|
7.63
|
7.90
|
7.48
|
7.78
|
7.64
|
5.30
|
490,800
|
|
|
12/8/2020
|
-0.27 / -3.48%
|
7.56
|
7.77
|
7.48
|
7.48
|
7.53
|
5.10
|
658,400
|
|
|
12/7/2020
|
+0.04 / +0.52%
|
7.71
|
7.77
|
7.50
|
7.75
|
7.61
|
5.28
|
253,680
|
|
|
12/4/2020
|
-0.23 / -2.90%
|
7.95
|
7.95
|
7.71
|
7.71
|
7.81
|
5.25
|
217,240
|
|
|
12/3/2020
|
+0.34 / +4.47%
|
7.60
|
8.00
|
7.60
|
7.94
|
7.85
|
5.41
|
504,620
|
|
|
12/2/2020
|
-0.20 / -2.56%
|
7.55
|
7.79
|
7.55
|
7.60
|
7.65
|
5.18
|
143,560
|
|
|
12/1/2020
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.58
|
5.31
|
419,570
|
|
|
11/30/2020
|
+0.09 / +1.20%
|
7.70
|
7.75
|
7.51
|
7.60
|
7.63
|
5.18
|
288,840
|
|
|
11/27/2020
|
-0.34 / -4.33%
|
7.71
|
7.90
|
7.51
|
7.51
|
7.68
|
5.12
|
286,600
|
|
|
11/26/2020
|
-0.30 / -3.68%
|
8.00
|
8.00
|
7.76
|
7.85
|
7.84
|
5.35
|
260,490
|
|
|
11/25/2020
|
+0.34 / +4.35%
|
7.70
|
8.20
|
7.50
|
8.15
|
7.82
|
5.55
|
611,150
|
|
|
11/24/2020
|
-0.22 / -2.74%
|
8.01
|
8.04
|
7.75
|
7.81
|
7.94
|
5.32
|
433,120
|
|
|
11/23/2020
|
+0.52 / +6.92%
|
7.79
|
8.03
|
7.60
|
8.03
|
7.99
|
5.47
|
1,181,450
|
|
|
11/20/2020
|
+0.49 / +6.98%
|
7.51
|
7.51
|
7.25
|
7.51
|
7.48
|
5.12
|
1,022,420
|
|
|
11/19/2020
|
+0.45 / +6.85%
|
6.69
|
7.02
|
6.66
|
7.02
|
6.95
|
4.78
|
344,440
|
|
|
11/18/2020
|
+0.07 / +1.08%
|
6.50
|
6.57
|
6.40
|
6.57
|
6.51
|
4.48
|
106,970
|
|
|
11/17/2020
|
-0.05 / -0.76%
|
6.55
|
6.55
|
6.47
|
6.50
|
6.50
|
4.43
|
141,780
|
|
|
11/16/2020
|
-0.01 / -0.15%
|
6.59
|
6.59
|
6.46
|
6.55
|
6.51
|
4.46
|
136,840
|
|
|
11/13/2020
|
-0.03 / -0.46%
|
6.66
|
6.69
|
6.50
|
6.56
|
6.54
|
4.47
|
84,270
|
|
|
11/12/2020
|
+0.02 / +0.30%
|
6.57
|
6.70
|
6.52
|
6.59
|
6.58
|
4.49
|
49,320
|
|
|
11/11/2020
|
0.00 / 0.00%
|
6.57
|
6.75
|
6.57
|
6.57
|
6.63
|
4.48
|
107,810
|
|
|
11/10/2020
|
+0.14 / +2.18%
|
6.43
|
6.65
|
6.43
|
6.57
|
6.52
|
4.48
|
79,130
|
|
|
11/9/2020
|
-0.04 / -0.62%
|
6.47
|
6.49
|
6.40
|
6.43
|
6.44
|
4.38
|
37,930
|
|
|
11/6/2020
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.40
|
6.47
|
6.43
|
4.41
|
52,870
|
|
|
11/5/2020
|
+0.03 / +0.47%
|
6.57
|
6.57
|
6.43
|
6.47
|
6.45
|
4.41
|
42,460
|
|
|
11/4/2020
|
+0.04 / +0.63%
|
6.36
|
6.45
|
6.36
|
6.44
|
6.41
|
4.39
|
18,990
|
|
|