|
Closing price on 10/24/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.35 |
| Volume |
182,700 |
| Split-adjusted Price |
9.99 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2023
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.45
|
9.99
|
182,700
|
|
|
10/23/2023
|
-0.40 / -3.39%
|
11.75
|
11.80
|
11.40
|
11.40
|
11.51
|
9.95
|
215,900
|
|
|
10/20/2023
|
+0.45 / +3.96%
|
11.35
|
11.80
|
11.15
|
11.80
|
11.36
|
10.30
|
303,800
|
|
|
10/19/2023
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.45
|
9.90
|
529,500
|
|
|
10/18/2023
|
-0.40 / -3.33%
|
12.00
|
12.25
|
11.30
|
11.60
|
11.68
|
10.12
|
1,136,900
|
|
|
10/17/2023
|
-0.50 / -4.00%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.53
|
10.47
|
685,700
|
|
|
10/16/2023
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.30
|
10.91
|
2,492,500
|
|
|
10/13/2023
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.50
|
11.70
|
11.64
|
10.21
|
329,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.65
|
11.59
|
10.16
|
242,600
|
|
|
10/11/2023
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.45
|
11.65
|
11.61
|
10.16
|
259,800
|
|
|
10/10/2023
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.55
|
11.60
|
11.64
|
10.12
|
141,200
|
|
|
10/9/2023
|
+0.15 / +1.30%
|
11.55
|
11.80
|
11.20
|
11.65
|
11.63
|
10.16
|
162,600
|
|
|
10/6/2023
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.32
|
10.03
|
133,300
|
|
|
10/5/2023
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.11
|
9.68
|
205,600
|
|
|
10/4/2023
|
+0.05 / +0.45%
|
11.05
|
11.40
|
11.00
|
11.25
|
11.21
|
9.82
|
154,300
|
|
|
10/3/2023
|
-0.50 / -4.27%
|
11.65
|
11.65
|
11.15
|
11.20
|
11.34
|
9.77
|
525,000
|
|
|
10/2/2023
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.70
|
11.70
|
11.76
|
10.21
|
178,500
|
|
|
9/29/2023
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.45
|
11.75
|
11.64
|
10.25
|
191,200
|
|
|
9/28/2023
|
+0.20 / +1.74%
|
11.40
|
12.05
|
11.40
|
11.70
|
11.79
|
10.21
|
222,300
|
|
|
9/27/2023
|
+0.25 / +2.22%
|
11.25
|
11.50
|
10.50
|
11.50
|
11.07
|
10.03
|
412,900
|
|
|
9/26/2023
|
-0.05 / -0.44%
|
11.00
|
11.50
|
11.00
|
11.25
|
11.21
|
9.82
|
353,400
|
|
|
9/25/2023
|
-0.40 / -3.42%
|
11.70
|
11.85
|
11.20
|
11.30
|
11.55
|
9.86
|
593,200
|
|
|
9/22/2023
|
-0.40 / -3.31%
|
11.95
|
11.95
|
11.40
|
11.70
|
11.73
|
10.21
|
570,200
|
|
|
9/21/2023
|
-0.15 / -1.22%
|
12.30
|
12.35
|
12.10
|
12.10
|
12.20
|
10.56
|
384,200
|
|
|
9/20/2023
|
+0.45 / +3.81%
|
11.95
|
12.25
|
11.85
|
12.25
|
12.15
|
10.69
|
434,300
|
|
|
9/19/2023
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.50
|
11.80
|
11.65
|
10.30
|
312,800
|
|
|
9/18/2023
|
-0.20 / -1.67%
|
11.85
|
12.00
|
11.65
|
11.75
|
11.76
|
10.25
|
397,000
|
|
|
9/15/2023
|
+0.05 / +0.42%
|
12.00
|
12.25
|
11.85
|
11.95
|
12.00
|
10.43
|
300,500
|
|
|
9/14/2023
|
-0.25 / -2.06%
|
12.15
|
12.15
|
11.85
|
11.90
|
11.96
|
10.38
|
611,500
|
|
|
9/13/2023
|
-0.15 / -1.22%
|
12.40
|
12.50
|
12.10
|
12.15
|
12.30
|
10.60
|
726,900
|
|
|