|
Closing price on 12/30/2020
|
|
| Open |
8.34 |
| High |
8.34 |
| Low |
8.10 |
| Volume |
210,300 |
| Split-adjusted Price |
5.99 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
-0.02 / -0.24%
|
8.34
|
8.34
|
8.10
|
8.18
|
8.17
|
5.99
|
210,300
|
|
|
12/29/2020
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.10
|
6.01
|
440,850
|
|
|
12/28/2020
|
-0.10 / -1.22%
|
8.20
|
8.25
|
7.90
|
8.10
|
8.10
|
5.93
|
421,950
|
|
|
12/25/2020
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.01
|
6.01
|
297,920
|
|
|
12/24/2020
|
-0.48 / -5.73%
|
8.25
|
8.38
|
7.80
|
7.90
|
7.93
|
5.79
|
578,820
|
|
|
12/23/2020
|
-0.06 / -0.71%
|
8.40
|
8.44
|
8.26
|
8.38
|
8.33
|
6.14
|
746,480
|
|
|
12/22/2020
|
0.00 / 0.00%
|
8.44
|
8.84
|
8.42
|
8.44
|
8.57
|
6.18
|
601,170
|
|
|
12/21/2020
|
0.00 / 0.00%
|
8.35
|
8.59
|
8.35
|
8.44
|
8.43
|
6.18
|
401,830
|
|
|
12/18/2020
|
+0.03 / +0.36%
|
8.35
|
8.50
|
8.35
|
8.44
|
8.43
|
6.18
|
352,090
|
|
|
12/17/2020
|
-0.24 / -2.77%
|
8.45
|
8.62
|
8.41
|
8.41
|
8.49
|
6.16
|
379,570
|
|
|
12/16/2020
|
+0.32 / +3.84%
|
8.69
|
8.91
|
8.51
|
8.65
|
8.79
|
6.34
|
720,820
|
|
|
12/15/2020
|
+0.54 / +6.93%
|
7.81
|
8.33
|
7.72
|
8.33
|
8.14
|
6.10
|
1,357,780
|
|
|
12/14/2020
|
+0.12 / +1.56%
|
7.71
|
7.81
|
7.68
|
7.79
|
7.75
|
5.71
|
363,760
|
|
|
12/11/2020
|
0.00 / 0.00%
|
7.67
|
7.75
|
7.55
|
7.67
|
7.66
|
5.62
|
279,960
|
|
|
12/10/2020
|
-0.11 / -1.41%
|
7.78
|
7.78
|
7.58
|
7.67
|
7.61
|
5.62
|
265,050
|
|
|
12/9/2020
|
+0.30 / +4.01%
|
7.63
|
7.90
|
7.48
|
7.78
|
7.64
|
5.70
|
490,800
|
|
|
12/8/2020
|
-0.27 / -3.48%
|
7.56
|
7.77
|
7.48
|
7.48
|
7.53
|
5.48
|
658,400
|
|
|
12/7/2020
|
+0.04 / +0.52%
|
7.71
|
7.77
|
7.50
|
7.75
|
7.61
|
5.68
|
253,680
|
|
|
12/4/2020
|
-0.23 / -2.90%
|
7.95
|
7.95
|
7.71
|
7.71
|
7.81
|
5.65
|
217,240
|
|
|
12/3/2020
|
+0.34 / +4.47%
|
7.60
|
8.00
|
7.60
|
7.94
|
7.85
|
5.82
|
504,620
|
|
|
12/2/2020
|
-0.20 / -2.56%
|
7.55
|
7.79
|
7.55
|
7.60
|
7.65
|
5.57
|
143,560
|
|
|
12/1/2020
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.58
|
5.71
|
419,570
|
|
|
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
|
|
|