|
Closing price on 2/20/2025
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.85 |
| Volume |
1,872,800 |
| Split-adjusted Price |
15.30 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.25 / +1.66%
|
15.10
|
15.30
|
14.85
|
15.30
|
15.14
|
15.30
|
1,872,800
|
|
|
2/19/2025
|
+0.30 / +2.03%
|
14.75
|
15.20
|
14.70
|
15.05
|
14.88
|
15.05
|
1,935,100
|
|
|
2/18/2025
|
+0.05 / +0.34%
|
14.90
|
15.40
|
14.70
|
14.75
|
14.88
|
14.75
|
2,096,900
|
|
|
2/17/2025
|
+0.60 / +4.26%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.53
|
14.70
|
1,643,100
|
|
|
2/14/2025
|
-0.20 / -1.40%
|
14.30
|
14.35
|
14.00
|
14.10
|
14.19
|
14.10
|
928,200
|
|
|
2/13/2025
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.15
|
14.30
|
14.25
|
14.30
|
638,800
|
|
|
2/12/2025
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.30
|
14.50
|
14.44
|
14.50
|
333,700
|
|
|
2/11/2025
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.55
|
14.55
|
14.55
|
445,200
|
|
|
2/10/2025
|
-0.25 / -1.69%
|
14.80
|
14.90
|
14.55
|
14.55
|
14.74
|
14.55
|
630,300
|
|
|
2/7/2025
|
+0.25 / +1.72%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.68
|
14.80
|
577,200
|
|
|
2/6/2025
|
+0.20 / +1.39%
|
14.40
|
14.75
|
14.35
|
14.55
|
14.55
|
14.55
|
658,600
|
|
|
2/5/2025
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.20
|
14.35
|
14.31
|
14.35
|
199,600
|
|
|
2/4/2025
|
+0.20 / +1.40%
|
14.25
|
14.55
|
14.20
|
14.50
|
14.38
|
14.50
|
774,800
|
|
|
2/3/2025
|
+0.20 / +1.42%
|
14.00
|
14.35
|
14.00
|
14.30
|
14.18
|
14.30
|
90,200
|
|
|
1/24/2025
|
-0.05 / -0.35%
|
14.15
|
14.25
|
14.10
|
14.10
|
14.19
|
14.10
|
197,000
|
|
|
1/23/2025
|
+0.10 / +0.71%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.12
|
14.15
|
152,000
|
|
|
1/22/2025
|
+0.05 / +0.36%
|
14.05
|
14.05
|
13.75
|
14.05
|
13.84
|
14.05
|
88,600
|
|
|
1/21/2025
|
-0.15 / -1.06%
|
14.15
|
14.15
|
13.80
|
14.00
|
13.90
|
14.00
|
83,400
|
|
|
1/20/2025
|
-0.05 / -0.35%
|
14.35
|
14.35
|
14.00
|
14.15
|
14.20
|
14.15
|
43,900
|
|
|
1/17/2025
|
+0.05 / +0.35%
|
14.30
|
14.40
|
13.20
|
14.20
|
14.03
|
14.20
|
496,200
|
|
|
1/16/2025
|
+0.05 / +0.35%
|
14.25
|
14.25
|
14.00
|
14.15
|
14.15
|
14.15
|
68,600
|
|
|
1/15/2025
|
+0.15 / +1.08%
|
14.10
|
14.10
|
13.75
|
14.10
|
13.97
|
14.10
|
66,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
13.95
|
13.90
|
13.95
|
62,200
|
|
|
1/13/2025
|
+0.45 / +3.33%
|
13.50
|
13.95
|
13.50
|
13.95
|
13.67
|
13.95
|
65,500
|
|
|
1/10/2025
|
-0.30 / -2.17%
|
13.75
|
13.85
|
13.50
|
13.50
|
13.67
|
13.50
|
161,500
|
|
|
1/9/2025
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.75
|
13.80
|
22,400
|
|
|
1/8/2025
|
+0.25 / +1.85%
|
13.60
|
13.75
|
13.45
|
13.75
|
13.61
|
13.75
|
83,200
|
|
|
1/7/2025
|
-0.05 / -0.37%
|
13.55
|
13.85
|
13.50
|
13.50
|
13.62
|
13.50
|
134,000
|
|
|
1/6/2025
|
-0.55 / -3.90%
|
14.00
|
14.10
|
13.20
|
13.55
|
13.81
|
13.55
|
296,200
|
|
|
1/3/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.07
|
14.10
|
140,700
|
|
|