|
Closing price on 9/20/2023
|
|
| Open |
11.95 |
| High |
12.25 |
| Low |
11.85 |
| Volume |
434,300 |
| Split-adjusted Price |
11.49 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.45 / +3.81%
|
11.95
|
12.25
|
11.85
|
12.25
|
12.15
|
11.49
|
434,300
|
|
|
9/19/2023
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.50
|
11.80
|
11.65
|
11.07
|
312,800
|
|
|
9/18/2023
|
-0.20 / -1.67%
|
11.85
|
12.00
|
11.65
|
11.75
|
11.76
|
11.02
|
397,000
|
|
|
9/15/2023
|
+0.05 / +0.42%
|
12.00
|
12.25
|
11.85
|
11.95
|
12.00
|
11.21
|
300,500
|
|
|
9/14/2023
|
-0.25 / -2.06%
|
12.15
|
12.15
|
11.85
|
11.90
|
11.96
|
11.16
|
611,500
|
|
|
9/13/2023
|
-0.15 / -1.22%
|
12.40
|
12.50
|
12.10
|
12.15
|
12.30
|
11.40
|
726,900
|
|
|
9/12/2023
|
+0.10 / +0.82%
|
12.20
|
12.55
|
12.05
|
12.30
|
12.29
|
11.54
|
518,600
|
|
|
9/11/2023
|
+0.05 / +0.41%
|
12.35
|
12.75
|
12.05
|
12.20
|
12.45
|
11.44
|
1,030,400
|
|
|
9/8/2023
|
+0.20 / +1.67%
|
11.85
|
12.40
|
11.80
|
12.15
|
12.14
|
11.40
|
874,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.92
|
11.21
|
351,200
|
|
|
9/6/2023
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.80
|
11.95
|
11.94
|
11.21
|
302,100
|
|
|
9/5/2023
|
+0.30 / +2.56%
|
11.75
|
12.10
|
11.75
|
12.00
|
12.00
|
11.26
|
582,100
|
|
|
8/31/2023
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.65
|
10.98
|
518,500
|
|
|
8/30/2023
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.30
|
11.40
|
11.37
|
10.69
|
246,400
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.35
|
11.45
|
11.43
|
10.74
|
300,700
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.38
|
10.74
|
317,400
|
|
|
8/25/2023
|
0.00 / 0.00%
|
11.35
|
11.55
|
11.30
|
11.45
|
11.40
|
10.74
|
241,000
|
|
|
8/24/2023
|
+0.05 / +0.44%
|
11.20
|
11.45
|
11.20
|
11.45
|
11.36
|
10.74
|
193,900
|
|
|
8/23/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.36
|
10.69
|
223,700
|
|
|
8/22/2023
|
+0.15 / +1.32%
|
11.45
|
11.50
|
11.10
|
11.50
|
11.30
|
10.79
|
384,800
|
|
|
8/21/2023
|
+0.25 / +2.25%
|
11.10
|
11.50
|
10.95
|
11.35
|
11.19
|
10.65
|
590,300
|
|
|
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
|
|
|