|
Closing price on 4/23/2019
|
|
| Open |
6.20 |
| High |
6.28 |
| Low |
6.18 |
| Volume |
107,740 |
| Split-adjusted Price |
4.20 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.08 / +1.29%
|
6.20
|
6.28
|
6.18
|
6.28
|
6.20
|
4.20
|
107,740
|
|
|
4/22/2019
|
-0.07 / -1.12%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
4.15
|
53,640
|
|
|
4/19/2019
|
-0.03 / -0.48%
|
6.22
|
6.44
|
6.22
|
6.27
|
6.29
|
4.20
|
53,550
|
|
|
4/18/2019
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.33
|
4.22
|
98,480
|
|
|
4/17/2019
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.36
|
6.50
|
6.44
|
4.35
|
54,820
|
|
|
4/16/2019
|
-0.14 / -2.14%
|
6.45
|
6.50
|
6.30
|
6.40
|
6.41
|
4.28
|
189,710
|
|
|
4/12/2019
|
+0.04 / +0.62%
|
6.49
|
6.54
|
6.46
|
6.54
|
6.50
|
4.38
|
36,150
|
|
|
4/11/2019
|
+0.05 / +0.78%
|
6.45
|
6.52
|
6.45
|
6.50
|
6.49
|
4.35
|
67,350
|
|
|
4/10/2019
|
-0.03 / -0.46%
|
6.48
|
6.55
|
6.40
|
6.45
|
6.49
|
4.32
|
90,630
|
|
|
4/9/2019
|
+0.03 / +0.47%
|
6.45
|
6.50
|
6.40
|
6.48
|
6.44
|
4.34
|
105,720
|
|
|
4/8/2019
|
0.00 / 0.00%
|
6.45
|
6.51
|
6.44
|
6.45
|
6.46
|
4.32
|
68,430
|
|
|
4/5/2019
|
0.00 / 0.00%
|
6.41
|
6.50
|
6.41
|
6.45
|
6.46
|
4.32
|
39,800
|
|
|
4/4/2019
|
+0.05 / +0.78%
|
6.45
|
6.50
|
6.45
|
6.45
|
6.46
|
4.32
|
26,470
|
|
|
4/3/2019
|
-0.09 / -1.39%
|
6.49
|
6.49
|
6.40
|
6.40
|
6.45
|
4.28
|
75,490
|
|
|
4/2/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.41
|
6.49
|
6.42
|
4.34
|
22,880
|
|
|
4/1/2019
|
-0.01 / -0.15%
|
6.40
|
6.50
|
6.39
|
6.49
|
6.40
|
4.34
|
55,470
|
|
|
3/29/2019
|
-0.05 / -0.76%
|
6.45
|
6.54
|
6.35
|
6.50
|
6.38
|
4.35
|
191,790
|
|
|
3/28/2019
|
+0.07 / +1.08%
|
6.50
|
6.55
|
6.45
|
6.55
|
6.47
|
4.39
|
10,040
|
|
|
3/27/2019
|
+0.07 / +1.09%
|
6.40
|
6.50
|
6.40
|
6.48
|
6.44
|
4.34
|
15,520
|
|
|
3/26/2019
|
-0.06 / -0.93%
|
6.50
|
6.50
|
6.36
|
6.41
|
6.41
|
4.29
|
20,760
|
|
|
3/25/2019
|
-0.18 / -2.71%
|
6.65
|
6.65
|
6.40
|
6.47
|
6.49
|
4.33
|
49,010
|
|
|
3/22/2019
|
0.00 / 0.00%
|
6.67
|
6.67
|
6.60
|
6.65
|
6.66
|
4.45
|
19,530
|
|
|
3/21/2019
|
+0.03 / +0.45%
|
6.65
|
6.70
|
6.60
|
6.65
|
6.67
|
4.45
|
53,190
|
|
|
3/20/2019
|
-0.08 / -1.19%
|
6.68
|
6.68
|
6.58
|
6.62
|
6.61
|
4.43
|
61,680
|
|
|
3/19/2019
|
0.00 / 0.00%
|
6.65
|
6.70
|
6.63
|
6.70
|
6.67
|
4.49
|
125,190
|
|
|
3/18/2019
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.68
|
6.70
|
6.72
|
4.49
|
309,702
|
|
|
3/15/2019
|
+0.03 / +0.45%
|
7.00
|
7.00
|
6.66
|
6.75
|
6.78
|
4.52
|
120,270
|
|
|
3/14/2019
|
-0.75 / -10.04%
|
6.55
|
6.84
|
6.55
|
6.72
|
6.74
|
4.50
|
64,280
|
|
|
3/13/2019
|
-0.02 / -0.27%
|
7.53
|
7.60
|
7.47
|
7.47
|
7.50
|
4.47
|
429,712
|
|
|
3/12/2019
|
-0.01 / -0.13%
|
7.50
|
7.52
|
7.45
|
7.49
|
7.48
|
4.48
|
183,630
|
|
|