|
Closing price on 7/25/2025
|
|
| Open |
13.20 |
| High |
13.45 |
| Low |
13.10 |
| Volume |
643,300 |
| Split-adjusted Price |
13.45 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.40 / +3.07%
|
13.20
|
13.45
|
13.10
|
13.45
|
13.28
|
13.45
|
643,300
|
|
|
7/24/2025
|
+0.05 / +0.38%
|
13.05
|
13.20
|
12.95
|
13.05
|
13.05
|
13.05
|
234,800
|
|
|
7/23/2025
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
304,800
|
|
|
7/22/2025
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.75
|
12.85
|
12.87
|
12.85
|
220,300
|
|
|
7/21/2025
|
0.00 / 0.00%
|
13.10
|
13.25
|
12.90
|
12.95
|
13.05
|
12.95
|
782,900
|
|
|
7/18/2025
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.85
|
12.95
|
12.92
|
12.95
|
199,900
|
|
|
7/17/2025
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.85
|
12.90
|
12.90
|
12.90
|
212,200
|
|
|
7/16/2025
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.75
|
12.85
|
12.86
|
12.85
|
500,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.70
|
12.75
|
12.78
|
12.75
|
287,700
|
|
|
7/14/2025
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.65
|
12.75
|
12.71
|
12.75
|
179,300
|
|
|
7/11/2025
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.70
|
12.75
|
12.75
|
12.75
|
249,000
|
|
|
7/10/2025
|
+0.10 / +0.79%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.78
|
12.80
|
278,200
|
|
|
7/9/2025
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.60
|
12.70
|
12.71
|
12.70
|
287,900
|
|
|
7/8/2025
|
+0.05 / +0.40%
|
12.75
|
12.75
|
12.65
|
12.70
|
12.69
|
12.70
|
182,600
|
|
|
7/7/2025
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.55
|
12.65
|
12.63
|
12.65
|
172,200
|
|
|
7/4/2025
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.55
|
12.55
|
12.62
|
12.55
|
98,800
|
|
|
7/3/2025
|
-0.05 / -0.40%
|
12.60
|
12.80
|
12.50
|
12.55
|
12.63
|
12.55
|
376,100
|
|
|
7/2/2025
|
-0.05 / -0.40%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.58
|
12.60
|
144,200
|
|
|
7/1/2025
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.58
|
12.65
|
121,200
|
|
|
6/30/2025
|
+0.15 / +1.20%
|
12.45
|
12.65
|
12.45
|
12.60
|
12.52
|
12.60
|
119,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.45
|
12.45
|
47,600
|
|
|
6/26/2025
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.40
|
12.45
|
12.43
|
12.45
|
83,500
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.45
|
12.50
|
12.50
|
12.50
|
187,900
|
|
|
6/24/2025
|
-0.20 / -1.57%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.51
|
12.50
|
180,800
|
|
|
6/23/2025
|
+0.20 / +1.60%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.76
|
12.70
|
310,500
|
|
|
6/20/2025
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.58
|
12.50
|
236,900
|
|
|
6/19/2025
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.55
|
12.70
|
12.62
|
12.70
|
36,600
|
|
|
6/18/2025
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.60
|
12.65
|
12.71
|
12.65
|
178,100
|
|
|
6/17/2025
|
-0.30 / -2.31%
|
13.20
|
13.20
|
12.65
|
12.70
|
12.84
|
12.70
|
280,100
|
|
|
6/16/2025
|
+0.20 / +1.56%
|
13.00
|
13.45
|
12.95
|
13.00
|
13.08
|
13.00
|
537,500
|
|
|