|
Closing price on 5/4/2023
|
|
| Open |
11.65 |
| High |
11.85 |
| Low |
11.50 |
| Volume |
1,027,000 |
| Split-adjusted Price |
9.92 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2023
|
-0.05 / -0.40%
|
12.70
|
13.10
|
12.60
|
12.60
|
12.83
|
10.63
|
760,700
|
|
|
4/11/2023
|
+0.35 / +2.85%
|
12.35
|
12.80
|
12.30
|
12.65
|
12.57
|
10.68
|
955,500
|
|
|
4/10/2023
|
-0.15 / -1.20%
|
12.70
|
12.70
|
12.25
|
12.30
|
12.37
|
10.38
|
718,500
|
|
|
4/7/2023
|
+0.55 / +4.62%
|
12.00
|
12.70
|
11.90
|
12.45
|
12.41
|
10.51
|
1,255,400
|
|
|
4/6/2023
|
-0.20 / -1.65%
|
12.10
|
12.30
|
11.70
|
11.90
|
11.87
|
10.04
|
1,047,300
|
|
|
4/5/2023
|
+0.45 / +3.86%
|
11.80
|
12.25
|
11.70
|
12.10
|
12.00
|
10.21
|
1,479,800
|
|
|
4/4/2023
|
+0.75 / +6.88%
|
10.95
|
11.65
|
10.95
|
11.65
|
11.59
|
9.83
|
2,103,300
|
|
|
4/3/2023
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.80
|
10.90
|
10.95
|
9.20
|
272,500
|
|
|
3/31/2023
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.75
|
10.90
|
10.86
|
9.20
|
153,600
|
|
|
3/30/2023
|
-0.10 / -0.91%
|
11.00
|
11.25
|
10.85
|
10.85
|
11.01
|
9.16
|
311,800
|
|
|
3/29/2023
|
+0.10 / +0.92%
|
10.75
|
10.95
|
10.65
|
10.95
|
10.82
|
9.24
|
481,600
|
|
|
3/28/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.65
|
10.85
|
10.80
|
9.16
|
488,000
|
|
|
3/27/2023
|
-0.10 / -0.91%
|
11.05
|
11.05
|
10.85
|
10.85
|
10.91
|
9.16
|
265,700
|
|
|
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
|
|
|