|
Closing price on 5/21/2019
|
|
| Open |
5.82 |
| High |
5.82 |
| Low |
5.61 |
| Volume |
44,420 |
| Split-adjusted Price |
3.82 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.10 / -1.72%
|
5.82
|
5.82
|
5.61
|
5.70
|
5.72
|
3.82
|
44,420
|
|
|
5/20/2019
|
-0.02 / -0.34%
|
5.89
|
5.89
|
5.75
|
5.80
|
5.82
|
3.88
|
15,810
|
|
|
5/17/2019
|
+0.07 / +1.22%
|
5.75
|
5.82
|
5.75
|
5.82
|
5.81
|
3.90
|
22,040
|
|
|
5/16/2019
|
0.00 / 0.00%
|
5.83
|
5.90
|
5.75
|
5.75
|
5.76
|
3.85
|
49,330
|
|
|
5/15/2019
|
+0.03 / +0.52%
|
5.73
|
5.80
|
5.67
|
5.75
|
5.71
|
3.85
|
42,190
|
|
|
5/14/2019
|
-0.08 / -1.38%
|
5.75
|
5.80
|
5.67
|
5.72
|
5.71
|
3.83
|
81,620
|
|
|
5/13/2019
|
-0.03 / -0.51%
|
5.85
|
5.85
|
5.75
|
5.80
|
5.82
|
3.88
|
29,910
|
|
|
5/10/2019
|
-0.06 / -1.02%
|
5.89
|
5.94
|
5.83
|
5.83
|
5.87
|
3.90
|
21,980
|
|
|
5/9/2019
|
-0.06 / -1.01%
|
6.00
|
6.00
|
5.71
|
5.89
|
5.81
|
3.94
|
29,430
|
|
|
5/8/2019
|
-0.04 / -0.67%
|
6.00
|
6.00
|
5.95
|
5.95
|
5.98
|
3.98
|
3,730
|
|
|
5/7/2019
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.94
|
5.99
|
5.98
|
4.01
|
31,460
|
|
|
5/6/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.95
|
6.00
|
5.99
|
4.02
|
15,020
|
|
|
5/3/2019
|
-0.01 / -0.17%
|
6.10
|
6.13
|
5.92
|
6.00
|
5.98
|
4.02
|
34,140
|
|
|
5/2/2019
|
-0.19 / -3.06%
|
6.19
|
6.19
|
6.01
|
6.01
|
6.06
|
4.02
|
64,640
|
|
|
4/26/2019
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.10
|
6.20
|
6.14
|
4.15
|
77,350
|
|
|
4/25/2019
|
-0.09 / -1.43%
|
6.25
|
6.25
|
6.18
|
6.20
|
6.20
|
4.15
|
50,820
|
|
|
4/24/2019
|
+0.01 / +0.16%
|
6.30
|
6.30
|
6.25
|
6.29
|
6.29
|
4.21
|
4,880
|
|
|
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
|
|
|