|
Closing price on 3/24/2023
|
|
| Open |
10.95 |
| High |
11.15 |
| Low |
10.80 |
| Volume |
380,300 |
| Split-adjusted Price |
9.24 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
+0.05 / +0.46%
|
10.95
|
11.15
|
10.80
|
10.95
|
10.94
|
9.24
|
380,300
|
|
|
3/23/2023
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.70
|
10.90
|
10.86
|
9.20
|
214,100
|
|
|
3/22/2023
|
+0.30 / +2.86%
|
10.75
|
10.90
|
10.60
|
10.80
|
10.79
|
9.11
|
547,500
|
|
|
3/21/2023
|
+0.35 / +3.45%
|
10.40
|
10.50
|
10.15
|
10.50
|
10.32
|
8.86
|
249,400
|
|
|
3/20/2023
|
-0.40 / -3.79%
|
10.55
|
10.60
|
10.15
|
10.15
|
10.37
|
8.57
|
446,800
|
|
|
3/17/2023
|
-0.05 / -0.47%
|
10.85
|
10.85
|
10.50
|
10.55
|
10.61
|
8.90
|
194,800
|
|
|
3/16/2023
|
-0.40 / -3.64%
|
10.65
|
10.90
|
10.60
|
10.60
|
10.70
|
8.95
|
209,700
|
|
|
3/15/2023
|
+0.55 / +5.26%
|
10.80
|
11.05
|
10.70
|
11.00
|
10.86
|
9.28
|
400,700
|
|
|
3/14/2023
|
-0.55 / -5.00%
|
11.00
|
11.00
|
10.45
|
10.45
|
10.63
|
8.82
|
460,200
|
|
|
3/13/2023
|
-0.15 / -1.35%
|
10.95
|
11.15
|
10.80
|
11.00
|
10.97
|
9.28
|
588,200
|
|
|
3/10/2023
|
-0.25 / -2.19%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.18
|
9.41
|
264,700
|
|
|
3/9/2023
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.20
|
11.40
|
11.30
|
9.62
|
404,400
|
|
|
3/8/2023
|
+0.30 / +2.71%
|
10.85
|
11.35
|
10.85
|
11.35
|
11.18
|
9.58
|
640,100
|
|
|
3/7/2023
|
+0.10 / +0.91%
|
11.05
|
11.15
|
10.90
|
11.05
|
11.00
|
9.32
|
334,300
|
|
|
3/6/2023
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.95
|
10.95
|
11.17
|
9.24
|
1,382,400
|
|
|
3/3/2023
|
+0.05 / +0.46%
|
10.90
|
11.20
|
10.85
|
10.95
|
10.95
|
9.24
|
481,700
|
|
|
3/2/2023
|
+0.05 / +0.46%
|
11.20
|
11.30
|
10.70
|
10.90
|
10.97
|
9.20
|
949,900
|
|
|
3/1/2023
|
+0.70 / +6.90%
|
10.10
|
10.85
|
10.10
|
10.85
|
10.73
|
9.16
|
956,700
|
|
|
2/28/2023
|
+0.05 / +0.50%
|
10.20
|
10.35
|
10.10
|
10.15
|
10.20
|
8.57
|
375,500
|
|
|
2/27/2023
|
-0.20 / -1.94%
|
10.10
|
10.40
|
9.98
|
10.10
|
10.12
|
8.52
|
716,800
|
|
|
2/24/2023
|
-0.55 / -5.07%
|
10.75
|
10.85
|
10.30
|
10.30
|
10.50
|
8.69
|
365,700
|
|
|
2/23/2023
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.10
|
10.85
|
10.47
|
9.16
|
777,300
|
|
|
2/22/2023
|
-0.15 / -1.38%
|
10.60
|
11.30
|
10.60
|
10.75
|
10.95
|
9.07
|
1,022,700
|
|
|
2/21/2023
|
-0.35 / -3.11%
|
11.25
|
11.30
|
10.75
|
10.90
|
10.97
|
9.20
|
1,047,700
|
|
|
2/20/2023
|
+0.25 / +2.27%
|
11.00
|
11.25
|
10.95
|
11.25
|
11.10
|
9.49
|
949,800
|
|
|
2/17/2023
|
+0.15 / +1.38%
|
10.85
|
11.30
|
10.60
|
11.00
|
10.97
|
9.28
|
512,400
|
|
|
2/16/2023
|
+0.65 / +6.37%
|
10.40
|
10.90
|
10.35
|
10.85
|
10.76
|
9.16
|
2,681,100
|
|
|
2/15/2023
|
+0.40 / +4.08%
|
9.90
|
10.25
|
9.81
|
10.20
|
10.09
|
8.61
|
565,100
|
|
|
2/14/2023
|
+0.20 / +2.08%
|
9.57
|
9.89
|
9.57
|
9.80
|
9.75
|
8.27
|
317,700
|
|
|
2/13/2023
|
-0.40 / -4.00%
|
9.96
|
9.96
|
9.44
|
9.60
|
9.67
|
8.10
|
534,700
|
|
|