|
Closing price on 4/25/2025
|
|
| Open |
12.75 |
| High |
12.80 |
| Low |
12.60 |
| Volume |
147,800 |
| Split-adjusted Price |
11.77 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
-0.10 / -0.78%
|
12.75
|
12.80
|
12.60
|
12.65
|
12.68
|
11.77
|
147,800
|
|
|
4/24/2025
|
+0.10 / +0.79%
|
12.80
|
12.85
|
12.65
|
12.75
|
12.76
|
11.86
|
195,900
|
|
|
4/23/2025
|
+0.40 / +3.27%
|
12.50
|
12.90
|
12.45
|
12.65
|
12.67
|
11.77
|
165,200
|
|
|
4/22/2025
|
-0.40 / -3.16%
|
12.65
|
12.70
|
11.90
|
12.25
|
12.30
|
11.39
|
347,000
|
|
|
4/21/2025
|
-0.25 / -1.94%
|
12.90
|
12.90
|
12.55
|
12.65
|
12.64
|
11.77
|
91,100
|
|
|
4/18/2025
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.88
|
12.00
|
165,300
|
|
|
4/17/2025
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.65
|
11.90
|
63,900
|
|
|
4/16/2025
|
-0.25 / -1.95%
|
12.95
|
12.95
|
12.60
|
12.60
|
12.78
|
11.72
|
137,200
|
|
|
4/15/2025
|
-0.30 / -2.28%
|
13.15
|
13.15
|
12.65
|
12.85
|
12.85
|
11.95
|
172,100
|
|
|
4/14/2025
|
+0.05 / +0.38%
|
13.05
|
13.20
|
12.85
|
13.15
|
13.05
|
12.23
|
201,400
|
|
|
4/11/2025
|
+0.20 / +1.55%
|
13.30
|
13.30
|
12.50
|
13.10
|
12.85
|
12.18
|
416,000
|
|
|
4/10/2025
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.00
|
23,700
|
|
|
4/9/2025
|
+0.05 / +0.41%
|
11.30
|
12.35
|
11.30
|
12.10
|
11.96
|
11.25
|
559,100
|
|
|
4/8/2025
|
-0.90 / -6.95%
|
12.25
|
12.35
|
12.05
|
12.05
|
12.09
|
11.21
|
747,100
|
|
|
4/4/2025
|
0.00 / 0.00%
|
12.05
|
12.95
|
12.05
|
12.95
|
12.24
|
12.04
|
986,400
|
|
|
4/3/2025
|
-0.95 / -6.83%
|
13.05
|
13.25
|
12.95
|
12.95
|
13.00
|
12.04
|
1,104,100
|
|
|
4/2/2025
|
-0.30 / -2.11%
|
14.25
|
14.35
|
13.90
|
13.90
|
14.09
|
12.93
|
388,800
|
|
|
4/1/2025
|
+0.20 / +1.43%
|
14.05
|
14.30
|
14.00
|
14.20
|
14.14
|
13.21
|
252,500
|
|
|
3/31/2025
|
-0.45 / -3.11%
|
14.40
|
14.45
|
13.90
|
14.00
|
14.14
|
13.02
|
533,400
|
|
|
3/28/2025
|
-0.25 / -1.70%
|
14.65
|
14.80
|
14.45
|
14.45
|
14.54
|
13.44
|
253,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.60
|
14.70
|
14.71
|
13.67
|
374,500
|
|
|
3/26/2025
|
+0.15 / +1.03%
|
14.55
|
15.05
|
14.55
|
14.70
|
14.78
|
13.67
|
558,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.15
|
14.55
|
14.40
|
13.53
|
927,600
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.55
|
14.55
|
13.53
|
373,200
|
|
|
3/21/2025
|
-0.25 / -1.69%
|
14.85
|
14.90
|
14.55
|
14.55
|
14.68
|
13.53
|
164,300
|
|
|
3/20/2025
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.65
|
14.80
|
14.82
|
13.77
|
373,900
|
|
|
3/19/2025
|
+0.55 / +3.78%
|
14.70
|
15.15
|
14.40
|
15.10
|
14.88
|
14.04
|
1,398,300
|
|
|
3/18/2025
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.50
|
14.55
|
14.63
|
13.53
|
263,900
|
|
|
3/17/2025
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.74
|
13.58
|
591,600
|
|
|
3/14/2025
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.50
|
14.55
|
14.57
|
13.53
|
429,300
|
|
|