|
Closing price on 6/24/2020
|
|
| Open |
5.50 |
| High |
5.52 |
| Low |
5.31 |
| Volume |
97,830 |
| Split-adjusted Price |
3.55 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2020
|
-0.25 / -4.50%
|
5.50
|
5.52
|
5.31
|
5.31
|
5.42
|
3.55
|
97,830
|
|
|
6/23/2020
|
-0.04 / -0.71%
|
5.52
|
5.60
|
5.45
|
5.56
|
5.51
|
3.72
|
295,540
|
|
|
6/22/2020
|
-0.17 / -2.95%
|
5.62
|
5.76
|
5.50
|
5.60
|
5.66
|
3.75
|
378,270
|
|
|
6/19/2020
|
+0.17 / +3.04%
|
5.60
|
5.77
|
5.60
|
5.77
|
5.71
|
3.86
|
323,040
|
|
|
6/18/2020
|
+0.11 / +2.00%
|
5.50
|
5.81
|
5.50
|
5.60
|
5.62
|
3.75
|
256,790
|
|
|
6/17/2020
|
+0.29 / +5.58%
|
5.20
|
5.54
|
5.20
|
5.49
|
5.46
|
3.68
|
654,360
|
|
|
6/16/2020
|
+0.05 / +0.97%
|
5.31
|
5.31
|
5.02
|
5.20
|
5.21
|
3.48
|
95,480
|
|
|
6/15/2020
|
0.00 / 0.00%
|
5.15
|
5.24
|
5.11
|
5.15
|
5.17
|
3.45
|
45,610
|
|
|
6/12/2020
|
+0.13 / +2.59%
|
5.02
|
5.15
|
5.00
|
5.15
|
5.06
|
3.45
|
88,260
|
|
|
6/11/2020
|
-0.14 / -2.71%
|
5.16
|
5.29
|
5.02
|
5.02
|
5.18
|
3.36
|
176,500
|
|
|
6/10/2020
|
-0.06 / -1.15%
|
5.22
|
5.22
|
5.16
|
5.16
|
5.18
|
3.45
|
38,390
|
|
|
6/9/2020
|
+0.02 / +0.38%
|
5.12
|
5.25
|
5.12
|
5.22
|
5.21
|
3.49
|
56,010
|
|
|
6/8/2020
|
+0.03 / +0.58%
|
5.17
|
5.34
|
5.17
|
5.20
|
5.23
|
3.48
|
169,310
|
|
|
6/5/2020
|
-0.02 / -0.39%
|
5.15
|
5.17
|
5.10
|
5.17
|
5.14
|
3.46
|
27,450
|
|
|
6/4/2020
|
+0.18 / +3.59%
|
5.01
|
5.25
|
5.01
|
5.19
|
5.15
|
3.47
|
164,150
|
|
|
6/3/2020
|
+0.04 / +0.80%
|
4.97
|
5.08
|
4.97
|
5.01
|
4.98
|
3.35
|
116,630
|
|
|
6/2/2020
|
-0.14 / -2.74%
|
5.11
|
5.11
|
4.96
|
4.97
|
4.99
|
3.33
|
104,570
|
|
|
6/1/2020
|
+0.06 / +1.19%
|
5.10
|
5.14
|
5.06
|
5.11
|
5.12
|
3.42
|
68,970
|
|
|
5/29/2020
|
0.00 / 0.00%
|
5.05
|
5.10
|
5.00
|
5.05
|
5.02
|
3.38
|
53,570
|
|
|
5/28/2020
|
+0.08 / +1.61%
|
5.00
|
5.05
|
4.98
|
5.05
|
5.01
|
3.38
|
54,930
|
|
|
5/27/2020
|
+0.03 / +0.61%
|
4.99
|
5.16
|
4.94
|
4.97
|
5.06
|
3.33
|
206,170
|
|
|
5/26/2020
|
-0.01 / -0.20%
|
4.97
|
4.99
|
4.94
|
4.94
|
4.95
|
3.31
|
84,590
|
|
|
5/25/2020
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.93
|
4.95
|
4.94
|
3.31
|
38,850
|
|
|
5/22/2020
|
+0.04 / +0.81%
|
4.91
|
4.99
|
4.90
|
4.95
|
4.93
|
3.31
|
123,860
|
|
|
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
|
|
|