|
|
Closing price on 7/24/2024
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
629,800 |
| Split-adjusted Price |
13.70 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2024
|
+0.40 / +3.01%
|
13.30
|
13.70
|
12.90
|
13.70
|
13.34
|
13.70
|
629,800
|
|
|
7/23/2024
|
-0.15 / -1.12%
|
13.35
|
13.80
|
13.10
|
13.30
|
13.53
|
13.30
|
676,200
|
|
|
7/22/2024
|
-0.90 / -6.27%
|
14.20
|
14.20
|
13.35
|
13.45
|
13.63
|
13.45
|
887,000
|
|
|
7/19/2024
|
-0.10 / -0.69%
|
14.45
|
14.45
|
13.95
|
14.35
|
14.11
|
14.35
|
459,800
|
|
|
7/18/2024
|
+0.60 / +4.33%
|
14.20
|
14.45
|
13.80
|
14.45
|
14.11
|
14.45
|
641,700
|
|
|
7/17/2024
|
-0.95 / -6.42%
|
14.80
|
14.90
|
13.80
|
13.85
|
14.24
|
13.85
|
2,666,600
|
|
|
7/16/2024
|
-0.10 / -0.67%
|
15.25
|
15.25
|
14.60
|
14.80
|
14.92
|
14.80
|
901,900
|
|
|
7/15/2024
|
-0.25 / -1.65%
|
15.15
|
15.30
|
14.65
|
14.90
|
14.91
|
14.90
|
832,000
|
|
|
7/12/2024
|
-1.10 / -6.77%
|
16.25
|
16.25
|
15.15
|
15.15
|
15.36
|
15.15
|
2,115,600
|
|
|
7/11/2024
|
-0.20 / -1.22%
|
16.85
|
16.85
|
15.65
|
16.25
|
16.03
|
16.25
|
1,901,300
|
|
|
7/10/2024
|
+1.05 / +6.82%
|
15.80
|
16.45
|
15.55
|
16.45
|
16.29
|
16.45
|
4,462,100
|
|
|
7/9/2024
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.45
|
15.40
|
15.19
|
15.40
|
3,326,300
|
|
|
7/8/2024
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.40
|
14.40
|
14.09
|
14.40
|
2,074,200
|
|
|
7/5/2024
|
+0.25 / +1.89%
|
13.45
|
13.90
|
13.30
|
13.50
|
13.60
|
13.50
|
1,147,300
|
|
|
7/4/2024
|
-0.05 / -0.38%
|
13.40
|
13.45
|
13.20
|
13.25
|
13.30
|
13.25
|
593,600
|
|
|
7/3/2024
|
+0.45 / +3.50%
|
12.85
|
13.50
|
12.75
|
13.30
|
13.12
|
13.30
|
1,369,300
|
|
|
7/2/2024
|
-0.30 / -2.28%
|
13.15
|
13.20
|
12.85
|
12.85
|
12.98
|
12.85
|
862,500
|
|
|
7/1/2024
|
+0.15 / +1.15%
|
13.25
|
13.30
|
12.75
|
13.15
|
13.01
|
13.15
|
742,400
|
|
|
6/28/2024
|
-0.60 / -4.41%
|
13.45
|
13.95
|
13.00
|
13.00
|
13.34
|
13.00
|
1,439,400
|
|
|
6/27/2024
|
-0.80 / -5.56%
|
14.40
|
14.40
|
13.60
|
13.60
|
14.00
|
13.60
|
705,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
14.20
|
14.65
|
14.05
|
14.40
|
14.21
|
14.40
|
658,400
|
|
|
6/25/2024
|
0.00 / 0.00%
|
14.55
|
14.90
|
13.80
|
14.40
|
14.28
|
14.40
|
896,400
|
|
|
6/24/2024
|
-0.80 / -5.26%
|
15.80
|
15.80
|
14.15
|
14.40
|
14.68
|
14.40
|
1,518,900
|
|
|
6/21/2024
|
+0.95 / +6.67%
|
14.30
|
15.20
|
14.25
|
15.20
|
14.90
|
15.20
|
1,529,800
|
|
|
6/20/2024
|
-0.45 / -3.06%
|
14.70
|
14.80
|
13.90
|
14.25
|
14.30
|
14.25
|
1,000,900
|
|
|
6/19/2024
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.45
|
14.70
|
14.63
|
14.70
|
849,500
|
|
|
6/18/2024
|
-0.10 / -0.68%
|
14.75
|
15.05
|
14.65
|
14.65
|
14.84
|
14.65
|
820,000
|
|
|
6/17/2024
|
+0.55 / +3.87%
|
14.20
|
14.75
|
13.90
|
14.75
|
14.41
|
14.75
|
1,598,300
|
|
|
6/14/2024
|
-1.05 / -6.89%
|
15.15
|
15.60
|
14.20
|
14.20
|
14.85
|
14.20
|
1,688,400
|
|
|
6/13/2024
|
-0.60 / -3.79%
|
15.95
|
15.95
|
15.25
|
15.25
|
15.39
|
15.25
|
915,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|