|
Closing price on 5/19/2025
|
|
| Open |
13.65 |
| High |
13.90 |
| Low |
13.55 |
| Volume |
278,000 |
| Split-adjusted Price |
12.74 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
+0.20 / +1.48%
|
13.65
|
13.90
|
13.55
|
13.70
|
13.74
|
12.74
|
278,000
|
|
|
5/16/2025
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.45
|
13.50
|
13.48
|
12.56
|
157,400
|
|
|
5/15/2025
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.35
|
13.45
|
13.45
|
12.51
|
174,000
|
|
|
5/14/2025
|
+0.10 / +0.74%
|
13.50
|
13.65
|
13.45
|
13.55
|
13.57
|
12.60
|
275,700
|
|
|
5/13/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.53
|
12.51
|
213,000
|
|
|
5/12/2025
|
+0.30 / +2.28%
|
13.20
|
13.70
|
13.20
|
13.45
|
13.43
|
12.51
|
205,900
|
|
|
5/9/2025
|
+0.05 / +0.38%
|
13.10
|
13.25
|
13.10
|
13.15
|
13.18
|
12.23
|
166,700
|
|
|
5/8/2025
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.05
|
13.10
|
13.11
|
12.18
|
249,700
|
|
|
5/7/2025
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.00
|
13.10
|
13.10
|
12.18
|
164,500
|
|
|
5/6/2025
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.15
|
13.18
|
12.23
|
130,800
|
|
|
5/5/2025
|
+0.15 / +1.15%
|
13.45
|
13.45
|
13.00
|
13.25
|
13.19
|
12.32
|
131,300
|
|
|
4/29/2025
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.19
|
12.18
|
191,600
|
|
|
4/28/2025
|
+0.45 / +3.56%
|
12.85
|
13.15
|
12.80
|
13.10
|
13.00
|
12.18
|
296,700
|
|
|
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
|
|
|