|
Closing price on 8/18/2023
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
1,567,600 |
| Split-adjusted Price |
10.41 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.70 / -5.93%
|
11.80
|
12.00
|
11.00
|
11.10
|
11.49
|
10.41
|
1,567,600
|
|
|
8/17/2023
|
-0.45 / -3.67%
|
12.30
|
12.35
|
11.60
|
11.80
|
12.07
|
11.07
|
1,354,000
|
|
|
8/16/2023
|
-0.25 / -2.00%
|
12.50
|
12.95
|
12.25
|
12.25
|
12.56
|
11.49
|
1,146,800
|
|
|
8/15/2023
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.39
|
11.73
|
580,000
|
|
|
8/14/2023
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.41
|
11.63
|
583,900
|
|
|
8/11/2023
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.05
|
12.25
|
12.16
|
11.49
|
481,900
|
|
|
8/10/2023
|
0.00 / 0.00%
|
12.20
|
12.45
|
12.10
|
12.20
|
12.29
|
11.44
|
604,800
|
|
|
8/9/2023
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.23
|
11.44
|
840,200
|
|
|
8/8/2023
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.30
|
12.35
|
12.37
|
11.59
|
648,800
|
|
|
8/7/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.25
|
12.40
|
12.41
|
11.63
|
828,900
|
|
|
8/4/2023
|
+0.35 / +2.86%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.34
|
11.82
|
951,200
|
|
|
8/3/2023
|
+0.05 / +0.41%
|
12.15
|
12.45
|
12.00
|
12.25
|
12.20
|
11.49
|
807,400
|
|
|
8/2/2023
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.85
|
12.20
|
12.09
|
11.44
|
742,500
|
|
|
8/1/2023
|
-0.20 / -1.64%
|
12.35
|
12.35
|
12.00
|
12.00
|
12.13
|
11.26
|
971,500
|
|
|
7/31/2023
|
-0.15 / -1.21%
|
12.35
|
12.40
|
12.05
|
12.20
|
12.16
|
11.44
|
1,029,700
|
|
|
7/28/2023
|
-0.15 / -1.20%
|
12.75
|
12.75
|
12.20
|
12.35
|
12.43
|
11.59
|
1,034,700
|
|
|
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
|
|
|