|
Closing price on 8/7/2019
|
|
| Open |
4.93 |
| High |
4.94 |
| Low |
4.89 |
| Volume |
19,330 |
| Split-adjusted Price |
3.28 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
-0.03 / -0.61%
|
4.93
|
4.94
|
4.89
|
4.90
|
4.91
|
3.28
|
19,330
|
|
|
8/6/2019
|
+0.03 / +0.61%
|
4.90
|
4.93
|
4.85
|
4.93
|
4.89
|
3.30
|
38,040
|
|
|
8/5/2019
|
0.00 / 0.00%
|
4.90
|
4.98
|
4.85
|
4.90
|
4.92
|
3.28
|
65,670
|
|
|
8/2/2019
|
-0.01 / -0.20%
|
4.91
|
4.91
|
4.87
|
4.90
|
4.90
|
3.28
|
50,540
|
|
|
8/1/2019
|
-0.02 / -0.41%
|
4.93
|
4.93
|
4.90
|
4.91
|
4.90
|
3.29
|
87,520
|
|
|
7/31/2019
|
-0.07 / -1.40%
|
4.90
|
4.93
|
4.90
|
4.93
|
4.91
|
3.30
|
30,340
|
|
|
7/30/2019
|
-0.20 / -3.85%
|
5.19
|
5.19
|
4.90
|
5.00
|
4.97
|
3.35
|
13,490
|
|
|
7/29/2019
|
-0.05 / -0.95%
|
5.21
|
5.25
|
4.89
|
5.20
|
4.92
|
3.48
|
412,260
|
|
|
7/26/2019
|
-0.20 / -3.67%
|
5.20
|
5.55
|
5.20
|
5.25
|
5.26
|
3.51
|
53,850
|
|
|
7/25/2019
|
-0.13 / -2.33%
|
5.51
|
5.57
|
5.45
|
5.45
|
5.54
|
3.65
|
250,330
|
|
|
7/24/2019
|
-0.09 / -1.59%
|
5.51
|
5.64
|
5.35
|
5.58
|
5.54
|
3.74
|
35,180
|
|
|
7/23/2019
|
-0.01 / -0.18%
|
5.60
|
5.68
|
5.60
|
5.67
|
5.64
|
3.80
|
4,910
|
|
|
7/22/2019
|
-0.02 / -0.35%
|
5.65
|
5.72
|
5.65
|
5.68
|
5.66
|
3.80
|
7,600
|
|
|
7/19/2019
|
0.00 / 0.00%
|
5.65
|
5.70
|
5.61
|
5.70
|
5.67
|
3.82
|
7,680
|
|
|
7/18/2019
|
+0.04 / +0.71%
|
5.62
|
5.70
|
5.62
|
5.70
|
5.66
|
3.82
|
4,420
|
|
|
7/17/2019
|
-0.12 / -2.08%
|
5.75
|
5.78
|
5.61
|
5.66
|
5.67
|
3.79
|
23,260
|
|
|
7/16/2019
|
-0.06 / -1.03%
|
5.85
|
5.88
|
5.78
|
5.78
|
5.81
|
3.87
|
44,590
|
|
|
7/15/2019
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.78
|
5.84
|
5.82
|
3.91
|
16,840
|
|
|
7/12/2019
|
+0.07 / +1.21%
|
5.85
|
5.85
|
5.78
|
5.84
|
5.83
|
3.91
|
5,490
|
|
|
7/11/2019
|
+0.11 / +1.94%
|
5.80
|
5.89
|
5.75
|
5.77
|
5.77
|
3.86
|
128,180
|
|
|
7/10/2019
|
+0.01 / +0.18%
|
5.65
|
5.66
|
5.60
|
5.66
|
5.60
|
3.79
|
372,830
|
|
|
7/9/2019
|
-0.02 / -0.35%
|
5.64
|
5.66
|
5.55
|
5.65
|
5.63
|
3.78
|
119,630
|
|
|
7/8/2019
|
+0.01 / +0.18%
|
5.65
|
5.68
|
5.62
|
5.67
|
5.65
|
3.80
|
539,360
|
|
|
7/5/2019
|
+0.02 / +0.35%
|
5.65
|
5.66
|
5.30
|
5.66
|
5.64
|
3.79
|
25,530
|
|
|
7/4/2019
|
-0.01 / -0.18%
|
5.60
|
5.65
|
5.60
|
5.64
|
5.62
|
3.78
|
19,930
|
|
|
7/3/2019
|
+0.01 / +0.18%
|
5.65
|
5.65
|
5.64
|
5.65
|
5.65
|
3.78
|
1,640
|
|
|
7/2/2019
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.55
|
5.64
|
5.63
|
3.78
|
12,790
|
|
|
7/1/2019
|
+0.04 / +0.71%
|
5.65
|
5.65
|
5.60
|
5.64
|
5.63
|
3.78
|
14,020
|
|
|
6/28/2019
|
-0.09 / -1.58%
|
5.68
|
5.68
|
5.56
|
5.60
|
5.60
|
3.75
|
25,890
|
|
|
6/27/2019
|
+0.05 / +0.89%
|
5.53
|
5.69
|
5.53
|
5.69
|
5.69
|
3.81
|
80
|
|
|