|
Closing price on 12/12/2024
|
|
| Open |
14.10 |
| High |
14.35 |
| Low |
14.00 |
| Volume |
113,600 |
| Split-adjusted Price |
14.05 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2024
|
0.00 / 0.00%
|
14.10
|
14.35
|
14.00
|
14.05
|
14.21
|
14.05
|
113,600
|
|
|
12/11/2024
|
-0.30 / -2.09%
|
14.35
|
14.35
|
14.00
|
14.05
|
14.16
|
14.05
|
129,700
|
|
|
12/10/2024
|
+0.20 / +1.41%
|
14.15
|
14.45
|
14.15
|
14.35
|
14.30
|
14.35
|
168,600
|
|
|
12/9/2024
|
-0.25 / -1.74%
|
14.40
|
14.50
|
14.00
|
14.15
|
14.25
|
14.15
|
162,900
|
|
|
12/6/2024
|
-0.20 / -1.37%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.59
|
14.40
|
114,700
|
|
|
12/5/2024
|
+0.25 / +1.74%
|
14.10
|
14.90
|
14.00
|
14.60
|
14.52
|
14.60
|
437,700
|
|
|
12/4/2024
|
0.00 / 0.00%
|
14.35
|
14.70
|
14.20
|
14.35
|
14.36
|
14.35
|
123,400
|
|
|
12/3/2024
|
+0.35 / +2.50%
|
14.15
|
14.85
|
14.15
|
14.35
|
14.58
|
14.35
|
388,500
|
|
|
12/2/2024
|
-0.15 / -1.06%
|
14.15
|
14.15
|
14.00
|
14.00
|
14.02
|
14.00
|
107,000
|
|
|
11/29/2024
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.05
|
14.15
|
14.15
|
14.15
|
142,000
|
|
|
11/28/2024
|
-0.05 / -0.35%
|
14.30
|
14.30
|
13.95
|
14.15
|
14.08
|
14.15
|
64,400
|
|
|
11/27/2024
|
+0.35 / +2.53%
|
13.85
|
14.20
|
13.75
|
14.20
|
14.02
|
14.20
|
217,400
|
|
|
11/26/2024
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.80
|
13.85
|
13.89
|
13.85
|
173,800
|
|
|
11/25/2024
|
+0.40 / +2.99%
|
13.75
|
13.85
|
13.60
|
13.80
|
13.78
|
13.80
|
138,000
|
|
|
11/22/2024
|
-0.20 / -1.47%
|
13.75
|
13.80
|
13.40
|
13.40
|
13.52
|
13.40
|
130,400
|
|
|
11/21/2024
|
-0.10 / -0.73%
|
13.65
|
13.85
|
13.55
|
13.60
|
13.65
|
13.60
|
109,200
|
|
|
11/20/2024
|
+0.20 / +1.48%
|
13.50
|
13.85
|
13.40
|
13.70
|
13.70
|
13.70
|
163,800
|
|
|
11/19/2024
|
-0.30 / -2.17%
|
13.80
|
14.20
|
13.50
|
13.50
|
13.82
|
13.50
|
205,500
|
|
|
11/18/2024
|
+0.15 / +1.10%
|
13.65
|
13.90
|
13.50
|
13.80
|
13.71
|
13.80
|
138,200
|
|
|
11/15/2024
|
-0.35 / -2.50%
|
13.65
|
14.05
|
13.65
|
13.65
|
13.76
|
13.65
|
596,200
|
|
|
11/14/2024
|
-0.20 / -1.41%
|
14.10
|
14.80
|
13.85
|
14.00
|
14.27
|
14.00
|
428,300
|
|
|
11/13/2024
|
-0.15 / -1.05%
|
14.35
|
14.35
|
13.70
|
14.20
|
13.98
|
14.20
|
1,064,700
|
|
|
11/12/2024
|
-0.05 / -0.35%
|
14.55
|
14.65
|
14.25
|
14.35
|
14.45
|
14.35
|
655,800
|
|
|
11/11/2024
|
+0.90 / +6.67%
|
13.90
|
14.40
|
13.70
|
14.40
|
14.36
|
14.40
|
2,015,400
|
|
|
11/8/2024
|
+0.10 / +0.75%
|
13.50
|
14.00
|
13.40
|
13.50
|
13.53
|
13.50
|
760,600
|
|
|
11/7/2024
|
+0.65 / +5.10%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.21
|
13.40
|
129,400
|
|
|
11/6/2024
|
-0.25 / -1.92%
|
13.05
|
13.10
|
12.75
|
12.75
|
12.95
|
12.75
|
82,800
|
|
|
11/5/2024
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
13.00
|
301,500
|
|
|
11/4/2024
|
+0.25 / +1.95%
|
12.80
|
13.05
|
12.20
|
13.05
|
12.99
|
13.05
|
586,200
|
|
|
11/1/2024
|
-0.35 / -2.66%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.93
|
12.80
|
99,600
|
|
|