|
Closing price on 8/7/2020
|
|
| Open |
5.54 |
| High |
5.55 |
| Low |
5.50 |
| Volume |
177,080 |
| Split-adjusted Price |
3.76 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
-0.08 / -1.43%
|
5.54
|
5.55
|
5.50
|
5.52
|
5.52
|
3.76
|
177,080
|
|
|
8/6/2020
|
-0.08 / -1.41%
|
5.47
|
5.68
|
5.47
|
5.60
|
5.55
|
3.81
|
135,700
|
|
|
8/5/2020
|
+0.23 / +4.22%
|
5.45
|
5.70
|
5.40
|
5.68
|
5.60
|
3.87
|
488,320
|
|
|
8/4/2020
|
-0.05 / -0.91%
|
5.50
|
5.64
|
5.40
|
5.45
|
5.45
|
3.71
|
303,020
|
|
|
8/3/2020
|
-0.10 / -1.79%
|
5.35
|
5.50
|
5.34
|
5.50
|
5.43
|
3.75
|
259,840
|
|
|
7/31/2020
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.46
|
3.81
|
156,570
|
|
|
7/30/2020
|
+0.16 / +2.89%
|
5.80
|
5.80
|
5.55
|
5.70
|
5.69
|
3.88
|
267,380
|
|
|
7/29/2020
|
+0.36 / +6.95%
|
5.54
|
5.54
|
5.30
|
5.54
|
5.51
|
3.77
|
740,760
|
|
|
7/28/2020
|
+0.33 / +6.80%
|
4.85
|
5.18
|
4.85
|
5.18
|
5.16
|
3.53
|
235,280
|
|
|
7/27/2020
|
-0.25 / -4.90%
|
4.83
|
5.08
|
4.83
|
4.85
|
4.95
|
3.30
|
94,030
|
|
|
7/24/2020
|
-0.10 / -1.92%
|
5.20
|
5.28
|
4.91
|
5.10
|
5.11
|
3.47
|
109,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.15
|
3.54
|
302,692
|
|
|
7/22/2020
|
-0.17 / -3.17%
|
5.32
|
5.49
|
5.20
|
5.20
|
5.27
|
3.54
|
37,560
|
|
|
7/21/2020
|
-0.45 / -7.73%
|
5.40
|
5.49
|
5.30
|
5.37
|
5.37
|
3.66
|
85,460
|
|
|
7/20/2020
|
-0.07 / -1.19%
|
5.89
|
5.90
|
5.65
|
5.82
|
5.80
|
3.62
|
391,852
|
|
|
7/17/2020
|
+0.06 / +1.03%
|
5.83
|
5.98
|
5.81
|
5.89
|
5.88
|
3.67
|
167,810
|
|
|
7/16/2020
|
+0.03 / +0.52%
|
5.99
|
5.99
|
5.81
|
5.83
|
5.90
|
3.63
|
145,650
|
|
|
7/15/2020
|
+0.29 / +5.26%
|
5.65
|
5.80
|
5.51
|
5.80
|
5.61
|
3.61
|
313,300
|
|
|
7/14/2020
|
+0.03 / +0.55%
|
5.50
|
5.56
|
5.47
|
5.51
|
5.49
|
3.43
|
134,600
|
|
|
7/13/2020
|
+0.02 / +0.37%
|
5.46
|
5.59
|
5.46
|
5.48
|
5.52
|
3.41
|
74,470
|
|
|
7/10/2020
|
-0.05 / -0.91%
|
5.51
|
5.55
|
5.40
|
5.46
|
5.47
|
3.40
|
56,900
|
|
|
7/9/2020
|
-0.07 / -1.25%
|
5.58
|
5.60
|
5.51
|
5.51
|
5.55
|
3.43
|
130,150
|
|
|
7/8/2020
|
+0.06 / +1.09%
|
5.55
|
5.61
|
5.55
|
5.58
|
5.58
|
3.47
|
121,950
|
|
|
7/7/2020
|
+0.04 / +0.73%
|
5.51
|
5.62
|
5.51
|
5.52
|
5.57
|
3.44
|
110,600
|
|
|
7/6/2020
|
+0.03 / +0.55%
|
5.48
|
5.60
|
5.48
|
5.48
|
5.55
|
3.41
|
99,480
|
|
|
7/3/2020
|
+0.10 / +1.87%
|
5.40
|
5.57
|
5.39
|
5.45
|
5.44
|
3.39
|
212,460
|
|
|
7/2/2020
|
+0.01 / +0.19%
|
5.34
|
5.35
|
5.30
|
5.35
|
5.35
|
3.33
|
49,160
|
|
|
7/1/2020
|
+0.05 / +0.95%
|
5.40
|
5.40
|
5.12
|
5.34
|
5.33
|
3.33
|
14,810
|
|
|
6/30/2020
|
+0.01 / +0.19%
|
5.28
|
5.42
|
5.13
|
5.29
|
5.31
|
3.29
|
68,900
|
|
|
6/29/2020
|
-0.08 / -1.49%
|
5.36
|
5.36
|
4.99
|
5.28
|
5.20
|
3.29
|
118,730
|
|
|