|
Closing price on 9/3/2020
|
|
| Open |
5.90 |
| High |
6.05 |
| Low |
5.85 |
| Volume |
263,080 |
| Split-adjusted Price |
4.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2020
|
+0.05 / +0.91%
|
5.50
|
5.55
|
5.45
|
5.55
|
5.48
|
4.06
|
81,170
|
|
|
8/10/2020
|
-0.02 / -0.36%
|
5.68
|
5.68
|
5.46
|
5.50
|
5.53
|
4.03
|
139,300
|
|
|
8/7/2020
|
-0.08 / -1.43%
|
5.54
|
5.55
|
5.50
|
5.52
|
5.52
|
4.04
|
177,080
|
|
|
8/6/2020
|
-0.08 / -1.41%
|
5.47
|
5.68
|
5.47
|
5.60
|
5.55
|
4.10
|
135,700
|
|
|
8/5/2020
|
+0.23 / +4.22%
|
5.45
|
5.70
|
5.40
|
5.68
|
5.60
|
4.16
|
488,320
|
|
|
8/4/2020
|
-0.05 / -0.91%
|
5.50
|
5.64
|
5.40
|
5.45
|
5.45
|
3.99
|
303,020
|
|
|
8/3/2020
|
-0.10 / -1.79%
|
5.35
|
5.50
|
5.34
|
5.50
|
5.43
|
4.03
|
259,840
|
|
|
7/31/2020
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.46
|
4.10
|
156,570
|
|
|
7/30/2020
|
+0.16 / +2.89%
|
5.80
|
5.80
|
5.55
|
5.70
|
5.69
|
4.17
|
267,380
|
|
|
7/29/2020
|
+0.36 / +6.95%
|
5.54
|
5.54
|
5.30
|
5.54
|
5.51
|
4.06
|
740,760
|
|
|
7/28/2020
|
+0.33 / +6.80%
|
4.85
|
5.18
|
4.85
|
5.18
|
5.16
|
3.79
|
235,280
|
|
|
7/27/2020
|
-0.25 / -4.90%
|
4.83
|
5.08
|
4.83
|
4.85
|
4.95
|
3.55
|
94,030
|
|
|
7/24/2020
|
-0.10 / -1.92%
|
5.20
|
5.28
|
4.91
|
5.10
|
5.11
|
3.74
|
109,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.15
|
3.81
|
302,692
|
|
|