|
Closing price on 12/9/2025
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.30 |
| Volume |
89,500 |
| Split-adjusted Price |
12.40 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.30
|
12.40
|
12.35
|
12.40
|
89,500
|
|
|
12/8/2025
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.45
|
12.45
|
12.45
|
112,700
|
|
|
12/5/2025
|
-0.15 / -1.19%
|
12.65
|
12.65
|
12.45
|
12.50
|
12.51
|
12.50
|
134,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.60
|
12.65
|
12.65
|
12.65
|
164,800
|
|
|
12/3/2025
|
+0.25 / +2.02%
|
12.40
|
12.70
|
12.40
|
12.65
|
12.52
|
12.65
|
207,600
|
|
|
12/2/2025
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.30
|
12.40
|
12.36
|
12.40
|
90,200
|
|
|
12/1/2025
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.39
|
12.40
|
195,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.50
|
12.51
|
12.50
|
126,300
|
|
|
11/27/2025
|
-0.20 / -1.57%
|
12.70
|
12.75
|
12.45
|
12.50
|
12.54
|
12.50
|
162,700
|
|
|
11/26/2025
|
+0.25 / +2.01%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.73
|
12.70
|
40,300
|
|
|
11/25/2025
|
-0.10 / -0.80%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.50
|
12.45
|
896,500
|
|
|
11/24/2025
|
-0.15 / -1.18%
|
12.70
|
12.80
|
12.55
|
12.55
|
12.61
|
12.55
|
106,400
|
|
|
11/21/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.61
|
12.70
|
923,900
|
|
|
11/20/2025
|
-0.05 / -0.39%
|
12.65
|
12.85
|
12.65
|
12.80
|
12.73
|
12.80
|
47,400
|
|
|
11/19/2025
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.60
|
12.85
|
12.78
|
12.85
|
245,600
|
|
|
11/18/2025
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.80
|
12.85
|
12.87
|
12.85
|
767,600
|
|
|
11/17/2025
|
-0.10 / -0.78%
|
12.75
|
12.95
|
12.75
|
12.80
|
12.83
|
12.80
|
40,700
|
|
|
11/14/2025
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.90
|
12.90
|
752,600
|
|
|
11/13/2025
|
+0.15 / +1.17%
|
12.90
|
13.00
|
12.75
|
12.95
|
12.91
|
12.95
|
69,500
|
|
|
11/12/2025
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.71
|
12.80
|
85,200
|
|
|
11/11/2025
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.73
|
12.70
|
11,100
|
|
|
11/10/2025
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.65
|
12.75
|
12.69
|
12.75
|
36,200
|
|
|
11/7/2025
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.83
|
12.70
|
75,600
|
|
|
11/6/2025
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
82,700
|
|
|
11/5/2025
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
12.85
|
12.89
|
12.85
|
86,400
|
|
|
11/4/2025
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.79
|
12.80
|
150,400
|
|
|
11/3/2025
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.99
|
13.00
|
94,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.95
|
13.00
|
13.08
|
13.00
|
108,400
|
|
|
10/30/2025
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.85
|
13.00
|
12.95
|
13.00
|
114,400
|
|
|
10/29/2025
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.95
|
13.05
|
13.00
|
13.05
|
79,300
|
|
|