|
Closing price on 9/23/2020
|
|
| Open |
6.28 |
| High |
6.45 |
| Low |
6.25 |
| Volume |
190,200 |
| Split-adjusted Price |
4.67 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
+0.08 / +1.27%
|
6.28
|
6.45
|
6.25
|
6.38
|
6.32
|
4.67
|
190,200
|
|
|
9/22/2020
|
-0.17 / -2.63%
|
6.30
|
6.45
|
6.27
|
6.30
|
6.33
|
4.61
|
423,630
|
|
|
9/21/2020
|
+0.25 / +4.02%
|
6.29
|
6.55
|
6.29
|
6.47
|
6.45
|
4.74
|
250,980
|
|
|
9/18/2020
|
+0.07 / +1.14%
|
6.24
|
6.30
|
6.18
|
6.22
|
6.24
|
4.56
|
117,220
|
|
|
9/17/2020
|
0.00 / 0.00%
|
6.15
|
6.24
|
6.15
|
6.15
|
6.16
|
4.50
|
782,850
|
|
|
9/16/2020
|
-0.03 / -0.49%
|
6.19
|
6.27
|
6.14
|
6.15
|
6.18
|
4.50
|
204,680
|
|
|
9/15/2020
|
-0.06 / -0.96%
|
6.21
|
6.36
|
6.18
|
6.18
|
6.23
|
4.53
|
279,280
|
|
|
9/14/2020
|
+0.15 / +2.46%
|
6.05
|
6.30
|
6.05
|
6.24
|
6.26
|
4.57
|
293,540
|
|
|
9/11/2020
|
+0.25 / +4.28%
|
5.90
|
6.10
|
5.85
|
6.09
|
6.01
|
4.46
|
365,550
|
|
|
9/10/2020
|
-0.01 / -0.17%
|
5.90
|
5.90
|
5.82
|
5.84
|
5.84
|
4.28
|
128,960
|
|
|
9/9/2020
|
+0.02 / +0.34%
|
5.83
|
5.86
|
5.80
|
5.85
|
5.83
|
4.28
|
113,760
|
|
|
9/8/2020
|
0.00 / 0.00%
|
5.82
|
5.90
|
5.82
|
5.83
|
5.84
|
4.27
|
93,540
|
|
|
9/7/2020
|
-0.06 / -1.02%
|
5.89
|
5.90
|
5.81
|
5.83
|
5.86
|
4.27
|
133,540
|
|
|
9/4/2020
|
-0.01 / -0.17%
|
5.90
|
5.90
|
5.81
|
5.89
|
5.86
|
4.31
|
93,880
|
|
|
9/3/2020
|
0.00 / 0.00%
|
5.90
|
6.05
|
5.85
|
5.90
|
5.91
|
4.32
|
263,080
|
|
|
9/1/2020
|
+0.08 / +1.37%
|
5.83
|
5.97
|
5.82
|
5.90
|
5.88
|
4.32
|
228,420
|
|
|
8/31/2020
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.80
|
5.82
|
5.82
|
4.26
|
432,570
|
|
|
8/28/2020
|
+0.01 / +0.17%
|
5.82
|
5.84
|
5.80
|
5.82
|
5.81
|
4.26
|
133,530
|
|
|
8/27/2020
|
+0.01 / +0.17%
|
5.85
|
5.85
|
5.77
|
5.81
|
5.81
|
4.26
|
139,470
|
|
|
8/26/2020
|
-0.03 / -0.51%
|
5.74
|
5.88
|
5.74
|
5.80
|
5.83
|
4.25
|
182,240
|
|
|
8/25/2020
|
-0.04 / -0.68%
|
5.96
|
5.96
|
5.80
|
5.83
|
5.85
|
4.27
|
220,120
|
|
|
8/24/2020
|
+0.08 / +1.38%
|
5.94
|
5.94
|
5.84
|
5.87
|
5.87
|
4.30
|
223,570
|
|
|
8/21/2020
|
+0.09 / +1.58%
|
5.75
|
5.84
|
5.70
|
5.79
|
5.76
|
4.24
|
225,520
|
|
|
8/20/2020
|
-0.07 / -1.21%
|
5.71
|
5.79
|
5.70
|
5.70
|
5.71
|
4.17
|
262,240
|
|
|
8/19/2020
|
-0.05 / -0.86%
|
5.85
|
5.85
|
5.71
|
5.77
|
5.77
|
4.23
|
165,040
|
|
|
8/18/2020
|
+0.09 / +1.57%
|
5.74
|
5.88
|
5.70
|
5.82
|
5.80
|
4.26
|
289,830
|
|
|
8/17/2020
|
+0.03 / +0.53%
|
5.68
|
5.85
|
5.67
|
5.73
|
5.77
|
4.20
|
301,850
|
|
|
8/14/2020
|
-0.04 / -0.70%
|
5.74
|
5.95
|
5.67
|
5.70
|
5.78
|
4.17
|
397,360
|
|
|
8/13/2020
|
+0.24 / +4.36%
|
5.50
|
5.75
|
5.50
|
5.74
|
5.66
|
4.20
|
736,590
|
|
|
8/12/2020
|
-0.05 / -0.90%
|
5.55
|
5.55
|
5.45
|
5.50
|
5.50
|
4.03
|
55,960
|
|
|