|
Closing price on 6/11/2025
|
|
| Open |
12.30 |
| High |
12.55 |
| Low |
12.25 |
| Volume |
312,400 |
| Split-adjusted Price |
12.45 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2025
|
+0.25 / +2.05%
|
12.30
|
12.55
|
12.25
|
12.45
|
12.45
|
12.45
|
312,400
|
|
|
6/10/2025
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.20
|
12.20
|
12.25
|
12.20
|
127,700
|
|
|
6/9/2025
|
-0.20 / -1.61%
|
12.35
|
12.45
|
12.20
|
12.20
|
12.27
|
12.20
|
248,900
|
|
|
6/6/2025
|
-0.15 / -1.20%
|
12.55
|
12.65
|
12.40
|
12.40
|
12.47
|
12.40
|
209,300
|
|
|
6/5/2025
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.54
|
12.55
|
249,400
|
|
|
6/4/2025
|
+0.25 / +2.01%
|
12.60
|
12.75
|
12.45
|
12.70
|
12.50
|
12.70
|
530,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.47
|
12.45
|
213,800
|
|
|
6/2/2025
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.40
|
12.45
|
12.45
|
12.45
|
277,200
|
|
|
5/30/2025
|
-0.05 / -0.40%
|
12.40
|
12.60
|
12.20
|
12.45
|
12.45
|
12.45
|
377,500
|
|
|
5/29/2025
|
-0.35 / -2.72%
|
12.85
|
12.90
|
12.45
|
12.50
|
12.60
|
12.50
|
680,200
|
|
|
5/28/2025
|
-0.45 / -3.38%
|
13.05
|
13.25
|
12.80
|
12.85
|
13.02
|
12.85
|
447,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.20
|
14.30
|
14.47
|
13.30
|
816,400
|
|
|
5/26/2025
|
+0.40 / +2.88%
|
13.90
|
14.40
|
13.75
|
14.30
|
14.11
|
13.30
|
539,900
|
|
|
5/23/2025
|
+0.30 / +2.21%
|
13.75
|
13.90
|
13.70
|
13.90
|
13.81
|
12.93
|
300,500
|
|
|
5/22/2025
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.55
|
13.60
|
13.66
|
12.65
|
234,200
|
|
|
5/21/2025
|
-0.20 / -1.45%
|
13.75
|
13.80
|
13.50
|
13.55
|
13.63
|
12.60
|
313,800
|
|
|
5/20/2025
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.65
|
13.75
|
13.73
|
12.79
|
106,300
|
|
|
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
|
|
|