|
Closing price on 3/12/2020
|
|
| Open |
4.38 |
| High |
4.67 |
| Low |
4.36 |
| Volume |
211,640 |
| Split-adjusted Price |
2.92 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.32 / -6.84%
|
4.38
|
4.67
|
4.36
|
4.36
|
4.37
|
2.92
|
211,640
|
|
|
3/11/2020
|
-0.08 / -1.68%
|
4.80
|
4.90
|
4.68
|
4.68
|
4.75
|
3.13
|
38,330
|
|
|
3/10/2020
|
+0.01 / +0.21%
|
4.77
|
4.80
|
4.53
|
4.76
|
4.74
|
3.19
|
102,020
|
|
|
3/9/2020
|
-0.29 / -5.75%
|
4.92
|
5.04
|
4.75
|
4.75
|
4.89
|
3.18
|
105,990
|
|
|
3/6/2020
|
-0.10 / -1.95%
|
5.14
|
5.14
|
5.03
|
5.04
|
5.12
|
3.37
|
2,540
|
|
|
3/5/2020
|
-0.01 / -0.19%
|
5.15
|
5.15
|
5.02
|
5.14
|
5.14
|
3.44
|
6,420
|
|
|
3/4/2020
|
+0.10 / +1.98%
|
5.16
|
5.16
|
5.10
|
5.15
|
5.14
|
3.45
|
4,570
|
|
|
3/3/2020
|
-0.05 / -0.98%
|
5.01
|
5.10
|
5.01
|
5.05
|
5.07
|
3.38
|
29,600
|
|
|
3/2/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.01
|
5.10
|
5.05
|
3.41
|
21,180
|
|
|
2/28/2020
|
-0.09 / -1.73%
|
5.10
|
5.29
|
5.10
|
5.10
|
5.11
|
3.41
|
10,170
|
|
|
2/27/2020
|
+0.05 / +0.97%
|
5.10
|
5.20
|
5.10
|
5.19
|
5.15
|
3.47
|
3,960
|
|
|
2/26/2020
|
+0.04 / +0.78%
|
5.04
|
5.19
|
5.02
|
5.14
|
5.12
|
3.44
|
21,700
|
|
|
2/25/2020
|
+0.08 / +1.59%
|
4.98
|
5.25
|
4.95
|
5.10
|
5.06
|
3.41
|
36,960
|
|
|
2/24/2020
|
-0.13 / -2.52%
|
5.11
|
5.11
|
4.85
|
5.02
|
5.00
|
3.36
|
88,260
|
|
|
2/21/2020
|
-0.14 / -2.65%
|
5.20
|
5.27
|
5.10
|
5.15
|
5.16
|
3.45
|
52,280
|
|
|
2/20/2020
|
+0.11 / +2.12%
|
5.12
|
5.30
|
5.12
|
5.29
|
5.24
|
3.54
|
7,830
|
|
|
2/19/2020
|
-0.07 / -1.33%
|
5.12
|
5.35
|
5.12
|
5.18
|
5.14
|
3.47
|
77,760
|
|
|
2/18/2020
|
-0.28 / -5.06%
|
5.53
|
5.53
|
5.25
|
5.25
|
5.29
|
3.51
|
115,640
|
|
|
2/17/2020
|
-0.01 / -0.18%
|
5.70
|
5.76
|
5.53
|
5.53
|
5.66
|
3.70
|
44,700
|
|
|
2/14/2020
|
+0.36 / +6.95%
|
5.18
|
5.54
|
5.18
|
5.54
|
5.44
|
3.71
|
212,610
|
|
|
2/13/2020
|
+0.06 / +1.17%
|
5.07
|
5.20
|
5.07
|
5.18
|
5.12
|
3.47
|
166,830
|
|
|
2/12/2020
|
+0.02 / +0.39%
|
5.05
|
5.14
|
5.04
|
5.12
|
5.08
|
3.43
|
38,170
|
|
|
2/11/2020
|
+0.02 / +0.39%
|
5.08
|
5.10
|
5.00
|
5.10
|
5.05
|
3.41
|
53,710
|
|
|
2/10/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.05
|
5.08
|
5.08
|
3.40
|
7,240
|
|
|
2/7/2020
|
+0.13 / +2.63%
|
5.05
|
5.10
|
5.04
|
5.08
|
5.07
|
3.40
|
14,210
|
|
|
2/6/2020
|
+0.04 / +0.81%
|
5.05
|
5.05
|
4.94
|
4.95
|
5.00
|
3.31
|
4,720
|
|
|
2/5/2020
|
+0.01 / +0.20%
|
5.00
|
5.00
|
4.90
|
4.91
|
4.95
|
3.29
|
23,820
|
|
|
2/4/2020
|
0.00 / 0.00%
|
4.90
|
4.95
|
4.90
|
4.90
|
4.92
|
3.28
|
18,280
|
|
|
2/3/2020
|
-0.22 / -4.30%
|
4.90
|
4.90
|
4.77
|
4.90
|
4.88
|
3.28
|
102,770
|
|
|
1/31/2020
|
+0.02 / +0.39%
|
5.10
|
5.14
|
5.10
|
5.12
|
5.12
|
3.43
|
52,880
|
|
|