|
Closing price on 4/27/2020
|
|
| Open |
4.32 |
| High |
4.50 |
| Low |
4.32 |
| Volume |
115,250 |
| Split-adjusted Price |
2.80 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.20 / +4.66%
|
4.32
|
4.50
|
4.32
|
4.49
|
4.43
|
2.80
|
115,250
|
|
|
4/24/2020
|
-0.01 / -0.23%
|
4.24
|
4.35
|
4.24
|
4.29
|
4.29
|
2.67
|
137,640
|
|
|
4/23/2020
|
0.00 / 0.00%
|
4.30
|
4.38
|
4.29
|
4.30
|
4.30
|
2.68
|
132,940
|
|
|
4/22/2020
|
+0.05 / +1.18%
|
4.15
|
4.34
|
4.15
|
4.30
|
4.27
|
2.68
|
71,740
|
|
|
4/21/2020
|
-0.22 / -4.92%
|
4.35
|
4.46
|
4.25
|
4.25
|
4.33
|
2.65
|
173,640
|
|
|
4/20/2020
|
-0.03 / -0.67%
|
4.50
|
4.70
|
4.20
|
4.47
|
4.38
|
2.78
|
206,830
|
|
|
4/17/2020
|
+0.20 / +4.65%
|
4.30
|
4.59
|
4.30
|
4.50
|
4.43
|
2.80
|
139,780
|
|
|
4/16/2020
|
-0.03 / -0.69%
|
4.25
|
4.38
|
4.25
|
4.30
|
4.32
|
2.68
|
131,090
|
|
|
4/15/2020
|
+0.18 / +4.34%
|
4.18
|
4.33
|
4.18
|
4.33
|
4.27
|
2.70
|
126,320
|
|
|
4/14/2020
|
+0.05 / +1.22%
|
4.10
|
4.24
|
4.10
|
4.15
|
4.17
|
2.58
|
121,390
|
|
|
4/13/2020
|
+0.05 / +1.23%
|
4.00
|
4.12
|
4.00
|
4.10
|
4.09
|
2.55
|
113,150
|
|
|
4/10/2020
|
-0.01 / -0.25%
|
4.05
|
4.10
|
3.98
|
4.05
|
4.01
|
2.52
|
139,820
|
|
|
4/9/2020
|
+0.01 / +0.25%
|
4.09
|
4.10
|
4.03
|
4.06
|
4.05
|
2.53
|
115,660
|
|
|
4/8/2020
|
0.00 / 0.00%
|
4.05
|
4.09
|
3.98
|
4.05
|
4.01
|
2.52
|
177,980
|
|
|
4/7/2020
|
-0.03 / -0.74%
|
4.10
|
4.13
|
4.05
|
4.05
|
4.09
|
2.52
|
46,490
|
|
|
4/6/2020
|
+0.09 / +2.26%
|
4.09
|
4.15
|
3.99
|
4.08
|
4.03
|
2.54
|
62,730
|
|
|
4/3/2020
|
+0.01 / +0.25%
|
3.99
|
4.00
|
3.98
|
3.99
|
3.99
|
2.48
|
33,220
|
|
|
4/1/2020
|
+0.04 / +1.02%
|
3.99
|
4.00
|
3.93
|
3.98
|
3.99
|
2.48
|
23,060
|
|
|
3/31/2020
|
-0.05 / -1.25%
|
4.00
|
4.00
|
3.94
|
3.94
|
3.99
|
2.45
|
77,850
|
|
|
3/30/2020
|
-0.06 / -1.48%
|
4.00
|
4.00
|
3.96
|
3.99
|
3.99
|
2.48
|
50,900
|
|
|
3/27/2020
|
+0.04 / +1.00%
|
4.00
|
4.15
|
4.00
|
4.05
|
4.10
|
2.52
|
239,150
|
|
|
3/26/2020
|
-0.06 / -1.47%
|
4.07
|
4.07
|
4.01
|
4.01
|
4.05
|
2.50
|
3,950
|
|
|
3/25/2020
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.05
|
4.07
|
4.08
|
2.53
|
30,640
|
|
|
3/24/2020
|
+0.06 / +1.49%
|
4.03
|
4.15
|
3.96
|
4.09
|
4.04
|
2.55
|
17,810
|
|
|
3/23/2020
|
-0.30 / -6.93%
|
4.33
|
4.33
|
4.03
|
4.03
|
4.05
|
2.51
|
228,830
|
|
|
3/20/2020
|
+0.03 / +0.70%
|
4.22
|
4.36
|
4.22
|
4.33
|
4.31
|
2.70
|
13,470
|
|
|
3/19/2020
|
-0.10 / -2.27%
|
4.35
|
4.35
|
4.12
|
4.30
|
4.22
|
2.68
|
87,660
|
|
|
3/18/2020
|
+0.07 / +1.62%
|
4.13
|
4.48
|
4.13
|
4.40
|
4.45
|
2.74
|
84,550
|
|
|
3/17/2020
|
0.00 / 0.00%
|
4.34
|
4.34
|
4.11
|
4.33
|
4.16
|
2.70
|
74,290
|
|
|
3/16/2020
|
-0.03 / -0.69%
|
4.36
|
4.36
|
4.30
|
4.33
|
4.33
|
2.70
|
34,650
|
|
|