|
Closing price on 4/9/2020
|
|
| Open |
4.09 |
| High |
4.10 |
| Low |
4.03 |
| Volume |
115,660 |
| Split-adjusted Price |
2.53 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2020
|
0.00 / 0.00%
|
4.18
|
4.36
|
4.18
|
4.36
|
4.27
|
2.71
|
20,820
|
|
|
3/12/2020
|
-0.32 / -6.84%
|
4.38
|
4.67
|
4.36
|
4.36
|
4.37
|
2.71
|
211,640
|
|
|
3/11/2020
|
-0.08 / -1.68%
|
4.80
|
4.90
|
4.68
|
4.68
|
4.75
|
2.91
|
38,330
|
|
|
3/10/2020
|
+0.01 / +0.21%
|
4.77
|
4.80
|
4.53
|
4.76
|
4.74
|
2.96
|
102,020
|
|
|
3/9/2020
|
-0.29 / -5.75%
|
4.92
|
5.04
|
4.75
|
4.75
|
4.89
|
2.96
|
105,990
|
|
|
3/6/2020
|
-0.10 / -1.95%
|
5.14
|
5.14
|
5.03
|
5.04
|
5.12
|
3.14
|
2,540
|
|
|
3/5/2020
|
-0.01 / -0.19%
|
5.15
|
5.15
|
5.02
|
5.14
|
5.14
|
3.20
|
6,420
|
|
|
3/4/2020
|
+0.10 / +1.98%
|
5.16
|
5.16
|
5.10
|
5.15
|
5.14
|
3.21
|
4,570
|
|
|
3/3/2020
|
-0.05 / -0.98%
|
5.01
|
5.10
|
5.01
|
5.05
|
5.07
|
3.14
|
29,600
|
|
|
3/2/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.01
|
5.10
|
5.05
|
3.18
|
21,180
|
|
|
2/28/2020
|
-0.09 / -1.73%
|
5.10
|
5.29
|
5.10
|
5.10
|
5.11
|
3.18
|
10,170
|
|
|
2/27/2020
|
+0.05 / +0.97%
|
5.10
|
5.20
|
5.10
|
5.19
|
5.15
|
3.23
|
3,960
|
|
|