|
Closing price on 5/27/2024
|
|
| Open |
12.70 |
| High |
13.40 |
| Low |
12.50 |
| Volume |
3,073,600 |
| Split-adjusted Price |
12.57 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.85 / +6.77%
|
12.70
|
13.40
|
12.50
|
13.40
|
13.24
|
12.57
|
3,073,600
|
|
|
5/24/2024
|
-0.05 / -0.40%
|
12.65
|
12.80
|
12.25
|
12.55
|
12.54
|
11.77
|
949,300
|
|
|
5/23/2024
|
-0.20 / -1.56%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
11.82
|
632,200
|
|
|
5/22/2024
|
+0.20 / +1.59%
|
12.65
|
12.80
|
12.55
|
12.80
|
12.71
|
12.01
|
1,414,100
|
|
|
5/21/2024
|
+0.20 / +1.61%
|
12.60
|
12.75
|
12.40
|
12.60
|
12.56
|
11.82
|
1,118,700
|
|
|
5/20/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.25
|
12.40
|
12.39
|
11.63
|
476,200
|
|
|
5/17/2024
|
-0.25 / -1.98%
|
12.60
|
12.60
|
12.15
|
12.40
|
12.28
|
11.63
|
990,700
|
|
|
5/16/2024
|
+0.05 / +0.40%
|
12.80
|
12.80
|
12.45
|
12.65
|
12.58
|
11.87
|
587,200
|
|
|
5/15/2024
|
+0.80 / +6.78%
|
11.90
|
12.60
|
11.80
|
12.60
|
12.35
|
11.82
|
2,204,900
|
|
|
5/14/2024
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.60
|
11.80
|
11.68
|
11.07
|
300,900
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.65
|
11.75
|
11.73
|
11.02
|
215,200
|
|
|
5/10/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.60
|
11.75
|
11.68
|
11.02
|
185,600
|
|
|
5/9/2024
|
+0.05 / +0.43%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.78
|
11.07
|
389,800
|
|
|
5/8/2024
|
+0.25 / +2.17%
|
11.50
|
11.90
|
11.40
|
11.75
|
11.75
|
11.02
|
714,900
|
|
|
5/7/2024
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.41
|
10.79
|
254,300
|
|
|
5/6/2024
|
+0.25 / +2.23%
|
11.20
|
11.60
|
11.20
|
11.45
|
11.39
|
10.74
|
378,300
|
|
|
5/3/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.20
|
11.12
|
10.51
|
146,900
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.05
|
11.15
|
11.09
|
10.46
|
75,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.08
|
10.46
|
145,500
|
|
|
4/25/2024
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.15
|
11.09
|
10.46
|
125,000
|
|
|
4/24/2024
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.98
|
10.41
|
159,600
|
|
|
4/23/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
10.32
|
109,500
|
|
|
4/22/2024
|
+0.05 / +0.45%
|
10.90
|
11.05
|
10.90
|
11.05
|
10.97
|
10.37
|
115,700
|
|
|
4/19/2024
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.91
|
10.32
|
166,100
|
|
|
4/17/2024
|
+0.10 / +0.91%
|
10.95
|
11.05
|
10.90
|
11.05
|
10.97
|
10.37
|
215,400
|
|
|
4/16/2024
|
-0.20 / -1.79%
|
11.15
|
11.15
|
10.95
|
10.95
|
11.04
|
10.27
|
474,300
|
|
|
4/15/2024
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.16
|
10.46
|
274,800
|
|
|
4/12/2024
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.25
|
11.20
|
10.55
|
103,000
|
|
|
4/11/2024
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.15
|
11.25
|
11.19
|
10.55
|
116,700
|
|
|
4/10/2024
|
-0.15 / -1.32%
|
11.25
|
11.35
|
11.20
|
11.20
|
11.26
|
10.51
|
115,500
|
|
|