|
Closing price on 5/21/2020
|
|
| Open |
4.98 |
| High |
5.00 |
| Low |
4.90 |
| Volume |
85,900 |
| Split-adjusted Price |
3.29 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.07 / -1.41%
|
4.98
|
5.00
|
4.90
|
4.91
|
4.97
|
3.29
|
85,900
|
|
|
5/20/2020
|
-0.07 / -1.39%
|
5.00
|
5.00
|
4.90
|
4.98
|
4.96
|
3.33
|
121,790
|
|
|
5/19/2020
|
-0.03 / -0.59%
|
5.00
|
5.12
|
5.00
|
5.05
|
5.06
|
3.38
|
171,230
|
|
|
5/18/2020
|
-0.01 / -0.20%
|
5.09
|
5.09
|
4.93
|
5.08
|
5.01
|
3.40
|
149,400
|
|
|
5/15/2020
|
-0.01 / -0.20%
|
5.20
|
5.22
|
4.90
|
5.09
|
5.01
|
3.41
|
261,470
|
|
|
5/14/2020
|
+0.25 / +5.15%
|
4.85
|
5.18
|
4.83
|
5.10
|
5.04
|
3.41
|
292,530
|
|
|
5/13/2020
|
-0.05 / -1.02%
|
4.90
|
4.90
|
4.79
|
4.85
|
4.86
|
3.25
|
63,150
|
|
|
5/12/2020
|
-0.08 / -1.61%
|
4.80
|
4.98
|
4.73
|
4.90
|
4.87
|
3.28
|
152,720
|
|
|
5/11/2020
|
+0.21 / +4.40%
|
4.88
|
4.99
|
4.77
|
4.98
|
4.88
|
3.33
|
103,090
|
|
|
5/8/2020
|
+0.31 / +6.95%
|
4.52
|
4.77
|
4.52
|
4.77
|
4.71
|
3.19
|
333,950
|
|
|
5/7/2020
|
+0.06 / +1.36%
|
4.40
|
4.54
|
4.40
|
4.46
|
4.48
|
2.99
|
201,120
|
|
|
5/6/2020
|
0.00 / 0.00%
|
4.40
|
4.45
|
4.39
|
4.40
|
4.41
|
2.95
|
78,530
|
|
|
5/5/2020
|
+0.10 / +2.33%
|
4.32
|
4.43
|
4.31
|
4.40
|
4.37
|
2.95
|
122,120
|
|
|
5/4/2020
|
-0.10 / -2.27%
|
4.40
|
4.41
|
4.30
|
4.30
|
4.33
|
2.88
|
125,820
|
|
|
4/29/2020
|
0.00 / 0.00%
|
4.48
|
4.50
|
4.35
|
4.40
|
4.40
|
2.95
|
40,700
|
|
|
4/28/2020
|
-0.09 / -2.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.47
|
2.95
|
185,580
|
|
|
4/27/2020
|
+0.20 / +4.66%
|
4.32
|
4.50
|
4.32
|
4.49
|
4.43
|
3.01
|
115,250
|
|
|
4/24/2020
|
-0.01 / -0.23%
|
4.24
|
4.35
|
4.24
|
4.29
|
4.29
|
2.87
|
137,640
|
|
|
4/23/2020
|
0.00 / 0.00%
|
4.30
|
4.38
|
4.29
|
4.30
|
4.30
|
2.88
|
132,940
|
|
|
4/22/2020
|
+0.05 / +1.18%
|
4.15
|
4.34
|
4.15
|
4.30
|
4.27
|
2.88
|
71,740
|
|
|
4/21/2020
|
-0.22 / -4.92%
|
4.35
|
4.46
|
4.25
|
4.25
|
4.33
|
2.85
|
173,640
|
|
|
4/20/2020
|
-0.03 / -0.67%
|
4.50
|
4.70
|
4.20
|
4.47
|
4.38
|
2.99
|
206,830
|
|
|
4/17/2020
|
+0.20 / +4.65%
|
4.30
|
4.59
|
4.30
|
4.50
|
4.43
|
3.01
|
139,780
|
|
|
4/16/2020
|
-0.03 / -0.69%
|
4.25
|
4.38
|
4.25
|
4.30
|
4.32
|
2.88
|
131,090
|
|
|
4/15/2020
|
+0.18 / +4.34%
|
4.18
|
4.33
|
4.18
|
4.33
|
4.27
|
2.90
|
126,320
|
|
|
4/14/2020
|
+0.05 / +1.22%
|
4.10
|
4.24
|
4.10
|
4.15
|
4.17
|
2.78
|
121,390
|
|
|
4/13/2020
|
+0.05 / +1.23%
|
4.00
|
4.12
|
4.00
|
4.10
|
4.09
|
2.74
|
113,150
|
|
|
4/10/2020
|
-0.01 / -0.25%
|
4.05
|
4.10
|
3.98
|
4.05
|
4.01
|
2.71
|
139,820
|
|
|
4/9/2020
|
+0.01 / +0.25%
|
4.09
|
4.10
|
4.03
|
4.06
|
4.05
|
2.72
|
115,660
|
|
|
4/8/2020
|
0.00 / 0.00%
|
4.05
|
4.09
|
3.98
|
4.05
|
4.01
|
2.71
|
177,980
|
|
|