|
Closing price on 7/27/2023
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
2,862,400 |
| Split-adjusted Price |
11.73 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.22
|
11.73
|
2,862,400
|
|
|
7/26/2023
|
-0.25 / -2.09%
|
11.90
|
11.95
|
11.55
|
11.70
|
11.76
|
10.98
|
612,000
|
|
|
7/25/2023
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.85
|
11.21
|
591,800
|
|
|
7/24/2023
|
+0.15 / +1.28%
|
11.75
|
11.85
|
11.60
|
11.85
|
11.71
|
11.12
|
933,100
|
|
|
7/21/2023
|
-0.20 / -1.68%
|
12.00
|
12.05
|
11.55
|
11.70
|
11.74
|
10.98
|
1,221,600
|
|
|
7/20/2023
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.86
|
11.16
|
869,100
|
|
|
7/19/2023
|
+0.50 / +4.37%
|
11.60
|
12.25
|
11.60
|
11.95
|
12.09
|
11.21
|
2,521,300
|
|
|
7/18/2023
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.42
|
10.74
|
382,300
|
|
|
7/17/2023
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.35
|
11.50
|
11.44
|
10.79
|
689,000
|
|
|
7/14/2023
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.30
|
11.45
|
11.42
|
10.74
|
605,100
|
|
|
7/13/2023
|
-0.05 / -0.44%
|
11.50
|
11.60
|
11.35
|
11.40
|
11.42
|
10.69
|
365,000
|
|
|
7/12/2023
|
+0.25 / +2.23%
|
11.35
|
11.70
|
11.20
|
11.45
|
11.44
|
10.74
|
1,080,500
|
|
|
7/11/2023
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.20
|
11.20
|
11.27
|
10.51
|
536,400
|
|
|
7/10/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.25
|
11.30
|
11.40
|
10.60
|
525,400
|
|
|
7/7/2023
|
+0.20 / +1.80%
|
11.05
|
11.30
|
10.90
|
11.30
|
11.14
|
10.60
|
433,200
|
|
|
7/6/2023
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.12
|
10.41
|
481,700
|
|
|
7/5/2023
|
+0.05 / +0.45%
|
11.40
|
11.40
|
11.05
|
11.20
|
11.23
|
10.51
|
859,100
|
|
|
7/4/2023
|
+0.15 / +1.36%
|
11.10
|
11.15
|
11.00
|
11.15
|
11.06
|
10.46
|
456,900
|
|
|
7/3/2023
|
+0.05 / +0.46%
|
11.25
|
11.25
|
10.85
|
11.00
|
10.97
|
10.32
|
393,700
|
|
|
6/30/2023
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
10.95
|
10.93
|
10.27
|
738,800
|
|
|
6/29/2023
|
-0.30 / -2.69%
|
11.30
|
11.45
|
10.85
|
10.85
|
11.20
|
10.18
|
1,470,900
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.05
|
11.35
|
11.05
|
11.15
|
11.22
|
10.46
|
1,045,900
|
|
|
6/27/2023
|
+0.65 / +6.19%
|
10.50
|
11.20
|
10.50
|
11.15
|
11.07
|
10.46
|
2,808,300
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.30
|
10.50
|
10.38
|
9.85
|
425,700
|
|
|
6/23/2023
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.50
|
10.50
|
10.59
|
9.85
|
661,900
|
|
|
6/22/2023
|
+0.25 / +2.43%
|
10.40
|
10.55
|
10.35
|
10.55
|
10.44
|
9.90
|
593,400
|
|
|
6/21/2023
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.28
|
9.66
|
497,400
|
|
|
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
|
|
|