|
Closing price on 5/29/2023
|
|
| Open |
9.96 |
| High |
10.20 |
| Low |
9.96 |
| Volume |
473,300 |
| Split-adjusted Price |
9.52 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.19 / +1.91%
|
9.96
|
10.20
|
9.96
|
10.15
|
10.10
|
9.52
|
473,300
|
|
|
5/26/2023
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.96
|
9.96
|
9.97
|
9.34
|
465,800
|
|
|
5/25/2023
|
-0.13 / -1.29%
|
10.10
|
10.15
|
9.96
|
9.97
|
9.99
|
9.35
|
938,600
|
|
|
5/24/2023
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.05
|
10.10
|
10.15
|
9.47
|
734,800
|
|
|
5/23/2023
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.20
|
10.25
|
10.28
|
9.62
|
464,800
|
|
|
5/22/2023
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.26
|
9.66
|
473,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.15
|
10.25
|
10.28
|
9.62
|
438,200
|
|
|
5/18/2023
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.23
|
9.62
|
525,800
|
|
|
5/17/2023
|
-0.20 / -1.92%
|
10.40
|
10.45
|
10.20
|
10.20
|
10.30
|
9.57
|
649,100
|
|
|
5/16/2023
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.25
|
10.40
|
10.33
|
9.76
|
481,000
|
|
|
5/15/2023
|
-0.40 / -3.72%
|
10.80
|
10.80
|
10.30
|
10.35
|
10.44
|
9.71
|
1,442,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
10.75
|
11.15
|
10.70
|
10.75
|
10.85
|
10.08
|
1,596,700
|
|
|
5/11/2023
|
+0.10 / +0.84%
|
11.90
|
11.95
|
11.85
|
11.95
|
11.90
|
10.08
|
746,600
|
|
|
5/10/2023
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.85
|
11.85
|
11.91
|
10.00
|
889,000
|
|
|
5/9/2023
|
+0.05 / +0.42%
|
12.15
|
12.15
|
11.95
|
12.00
|
12.02
|
10.13
|
737,900
|
|
|
5/8/2023
|
+0.25 / +2.14%
|
11.85
|
12.00
|
11.75
|
11.95
|
11.89
|
10.08
|
1,018,800
|
|
|
5/5/2023
|
-0.05 / -0.43%
|
11.75
|
11.90
|
11.65
|
11.70
|
11.75
|
9.87
|
549,100
|
|
|
5/4/2023
|
+0.20 / +1.73%
|
11.65
|
11.85
|
11.50
|
11.75
|
11.72
|
9.92
|
1,027,000
|
|
|
4/28/2023
|
-0.10 / -0.86%
|
11.65
|
11.85
|
11.45
|
11.55
|
11.58
|
9.75
|
514,700
|
|
|
4/27/2023
|
+0.35 / +3.10%
|
11.40
|
11.65
|
11.30
|
11.65
|
11.51
|
9.83
|
925,000
|
|
|
4/26/2023
|
-0.20 / -1.74%
|
11.45
|
11.45
|
11.15
|
11.30
|
11.29
|
9.54
|
493,800
|
|
|
4/25/2023
|
+0.20 / +1.77%
|
11.35
|
11.80
|
11.30
|
11.50
|
11.52
|
9.70
|
649,300
|
|
|
4/24/2023
|
+0.05 / +0.44%
|
11.60
|
11.65
|
11.30
|
11.30
|
11.46
|
9.54
|
632,900
|
|
|
4/21/2023
|
+0.25 / +2.27%
|
11.10
|
11.40
|
11.00
|
11.25
|
11.19
|
9.49
|
893,100
|
|
|
4/20/2023
|
-0.40 / -3.51%
|
11.55
|
11.85
|
10.65
|
11.00
|
11.34
|
9.28
|
1,579,700
|
|
|
4/19/2023
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.49
|
9.62
|
445,500
|
|
|
4/18/2023
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.35
|
11.50
|
11.47
|
9.70
|
372,300
|
|
|
4/17/2023
|
-0.05 / -0.43%
|
11.30
|
11.55
|
11.20
|
11.50
|
11.40
|
9.70
|
482,500
|
|
|
4/14/2023
|
-0.85 / -6.85%
|
12.40
|
12.55
|
11.55
|
11.55
|
11.80
|
9.75
|
2,328,700
|
|
|
4/13/2023
|
-0.20 / -1.59%
|
12.65
|
12.70
|
12.40
|
12.40
|
12.51
|
10.46
|
718,100
|
|
|