|
Closing price on 2/26/2019
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.30 |
| Volume |
110,750 |
| Split-adjusted Price |
4.40 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
-0.04 / -0.54%
|
7.40
|
7.40
|
7.30
|
7.36
|
7.30
|
4.40
|
110,750
|
|
|
2/25/2019
|
+0.05 / +0.68%
|
7.35
|
7.47
|
7.35
|
7.40
|
7.39
|
4.42
|
93,180
|
|
|
2/22/2019
|
-0.01 / -0.14%
|
7.36
|
7.39
|
7.30
|
7.35
|
7.35
|
4.39
|
124,810
|
|
|
2/21/2019
|
+0.21 / +2.94%
|
7.10
|
7.38
|
7.10
|
7.36
|
7.27
|
4.40
|
123,790
|
|
|
2/20/2019
|
-0.05 / -0.69%
|
7.15
|
7.20
|
7.00
|
7.15
|
7.09
|
4.27
|
26,520
|
|
|
2/19/2019
|
+0.20 / +2.86%
|
7.00
|
7.25
|
7.00
|
7.20
|
7.16
|
4.30
|
87,260
|
|
|
2/18/2019
|
0.00 / 0.00%
|
7.00
|
7.05
|
6.90
|
7.00
|
7.00
|
4.18
|
31,130
|
|
|
2/15/2019
|
+0.01 / +0.14%
|
6.90
|
7.00
|
6.85
|
7.00
|
6.94
|
4.18
|
27,360
|
|
|
2/14/2019
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.81
|
6.99
|
6.90
|
4.18
|
42,320
|
|
|
2/13/2019
|
+0.03 / +0.43%
|
6.97
|
7.00
|
6.90
|
7.00
|
6.94
|
4.18
|
35,890
|
|
|
2/12/2019
|
-0.01 / -0.14%
|
6.85
|
6.97
|
6.79
|
6.97
|
6.86
|
4.17
|
20,410
|
|
|
2/11/2019
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.82
|
6.98
|
6.85
|
4.17
|
16,210
|
|
|
2/1/2019
|
+0.07 / +1.01%
|
6.80
|
7.00
|
6.77
|
7.00
|
6.79
|
4.18
|
32,410
|
|
|
1/31/2019
|
-0.02 / -0.29%
|
6.84
|
6.93
|
6.80
|
6.93
|
6.81
|
4.14
|
81,520
|
|
|
1/30/2019
|
+0.05 / +0.72%
|
6.80
|
7.00
|
6.80
|
6.95
|
6.87
|
4.15
|
18,190
|
|
|
1/29/2019
|
0.00 / 0.00%
|
6.81
|
6.90
|
6.77
|
6.90
|
6.85
|
4.12
|
4,750
|
|
|
1/28/2019
|
0.00 / 0.00%
|
6.89
|
6.90
|
6.89
|
6.90
|
6.89
|
4.12
|
72,820
|
|
|
1/25/2019
|
+0.01 / +0.15%
|
6.80
|
6.90
|
6.76
|
6.90
|
6.83
|
4.12
|
11,420
|
|
|
1/24/2019
|
+0.13 / +1.92%
|
6.76
|
6.90
|
6.76
|
6.89
|
6.83
|
4.12
|
20,800
|
|
|
1/23/2019
|
-0.04 / -0.59%
|
6.80
|
6.80
|
6.76
|
6.76
|
6.78
|
4.04
|
4,040
|
|
|
1/22/2019
|
-0.05 / -0.73%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
4.06
|
29,710
|
|
|
1/21/2019
|
0.00 / 0.00%
|
6.80
|
6.85
|
6.76
|
6.85
|
6.77
|
4.09
|
51,550
|
|
|
1/18/2019
|
+0.03 / +0.44%
|
6.83
|
6.85
|
6.76
|
6.85
|
6.76
|
4.09
|
6,360
|
|
|
1/17/2019
|
+0.02 / +0.29%
|
6.80
|
6.82
|
6.80
|
6.82
|
6.80
|
4.08
|
42,200
|
|
|
1/16/2019
|
0.00 / 0.00%
|
6.79
|
6.81
|
6.70
|
6.80
|
6.72
|
4.06
|
132,050
|
|
|
1/15/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.06
|
29,330
|
|
|
1/14/2019
|
-0.07 / -1.02%
|
6.87
|
6.87
|
6.73
|
6.80
|
6.78
|
4.06
|
91,890
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.80
|
6.87
|
6.70
|
6.87
|
6.73
|
4.11
|
104,390
|
|
|
1/10/2019
|
+0.02 / +0.29%
|
6.80
|
6.87
|
6.80
|
6.87
|
6.82
|
4.11
|
32,280
|
|
|
1/9/2019
|
+0.07 / +1.03%
|
6.83
|
6.85
|
6.78
|
6.85
|
6.78
|
4.09
|
19,910
|
|
|