|
Closing price on 6/20/2023
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
268,900 |
| Split-adjusted Price |
9.62 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
9.62
|
268,900
|
|
|
6/19/2023
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.24
|
9.66
|
304,500
|
|
|
6/16/2023
|
-0.15 / -1.44%
|
10.55
|
10.55
|
10.30
|
10.30
|
10.43
|
9.66
|
448,800
|
|
|
6/15/2023
|
+0.25 / +2.45%
|
10.30
|
10.45
|
10.05
|
10.45
|
10.25
|
9.80
|
446,400
|
|
|
6/14/2023
|
-0.20 / -1.92%
|
10.40
|
10.55
|
10.20
|
10.20
|
10.34
|
9.57
|
613,900
|
|
|
6/13/2023
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.51
|
9.76
|
435,800
|
|
|
6/12/2023
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.43
|
9.85
|
591,400
|
|
|
6/9/2023
|
-0.15 / -1.42%
|
10.65
|
10.65
|
10.35
|
10.45
|
10.48
|
9.80
|
723,700
|
|
|
6/8/2023
|
-0.15 / -1.40%
|
10.80
|
10.95
|
10.60
|
10.60
|
10.75
|
9.94
|
989,300
|
|
|
6/7/2023
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.70
|
10.75
|
10.79
|
10.08
|
771,800
|
|
|
6/6/2023
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.79
|
10.13
|
671,500
|
|
|
6/5/2023
|
+0.25 / +2.35%
|
10.75
|
11.20
|
10.70
|
10.90
|
10.91
|
10.23
|
2,060,200
|
|
|
6/2/2023
|
+0.25 / +2.40%
|
10.65
|
10.65
|
10.40
|
10.65
|
10.52
|
9.99
|
1,271,900
|
|
|
6/1/2023
|
-0.05 / -0.48%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.51
|
9.76
|
786,400
|
|
|
5/31/2023
|
+0.15 / +1.46%
|
10.25
|
10.65
|
10.25
|
10.45
|
10.48
|
9.80
|
1,096,300
|
|
|
5/30/2023
|
+0.15 / +1.48%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
9.66
|
727,100
|
|
|
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
|
|
|