|
Closing price on 10/8/2026
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.15 |
| Volume |
48,200 |
| Split-adjusted Price |
10.15 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2026
|
-0.20 / -1.93%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.24
|
10.15
|
48,200
|
|
|
10/7/2026
|
+0.30 / +2.99%
|
10.05
|
10.40
|
10.05
|
10.35
|
10.33
|
10.35
|
248,900
|
|
|
10/6/2026
|
-0.10 / -0.99%
|
10.15
|
10.30
|
9.99
|
10.05
|
10.11
|
10.05
|
143,500
|
|
|
10/5/2026
|
+0.35 / +3.57%
|
9.80
|
10.35
|
9.73
|
10.15
|
10.10
|
10.15
|
187,300
|
|
|
10/2/2026
|
-0.02 / -0.20%
|
9.82
|
9.84
|
9.72
|
9.80
|
9.78
|
9.80
|
24,700
|
|
|
10/1/2026
|
-0.06 / -0.61%
|
9.88
|
9.95
|
9.71
|
9.82
|
9.85
|
9.82
|
67,500
|
|
|
9/30/2026
|
-0.02 / -0.20%
|
9.84
|
9.98
|
9.80
|
9.88
|
9.86
|
9.88
|
23,000
|
|
|
9/29/2026
|
+0.18 / +1.85%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.79
|
9.90
|
145,700
|
|
|
9/28/2026
|
-0.07 / -0.72%
|
9.79
|
9.80
|
9.70
|
9.72
|
9.72
|
9.72
|
62,200
|
|
|
9/25/2026
|
+0.05 / +0.51%
|
9.73
|
9.86
|
9.69
|
9.79
|
9.75
|
9.79
|
10,800
|
|
|
9/24/2026
|
0.00 / 0.00%
|
9.74
|
9.90
|
9.74
|
9.74
|
9.80
|
9.74
|
40,200
|
|
|
9/23/2026
|
-0.10 / -1.02%
|
9.83
|
9.83
|
9.74
|
9.74
|
9.78
|
9.74
|
38,000
|
|
|
9/22/2026
|
+0.10 / +1.03%
|
9.74
|
9.84
|
9.70
|
9.84
|
9.75
|
9.84
|
41,900
|
|
|
9/21/2026
|
+0.01 / +0.10%
|
9.73
|
9.74
|
9.71
|
9.74
|
9.72
|
9.74
|
15,100
|
|
|
9/18/2026
|
+0.01 / +0.10%
|
9.77
|
9.78
|
9.71
|
9.73
|
9.72
|
9.73
|
37,400
|
|
|
9/17/2026
|
-0.07 / -0.72%
|
9.80
|
9.80
|
9.70
|
9.72
|
9.73
|
9.72
|
20,500
|
|
|
9/16/2026
|
+0.11 / +1.14%
|
9.69
|
9.80
|
9.69
|
9.79
|
9.76
|
9.79
|
47,200
|
|
|
9/15/2026
|
+0.05 / +0.52%
|
9.65
|
9.70
|
9.65
|
9.68
|
9.68
|
9.68
|
38,600
|
|
|
9/14/2026
|
-0.03 / -0.31%
|
9.75
|
9.75
|
9.60
|
9.63
|
9.63
|
9.63
|
40,600
|
|
|
9/11/2026
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.65
|
9.66
|
9.68
|
9.66
|
29,200
|
|
|
9/10/2026
|
-0.05 / -0.51%
|
9.75
|
9.76
|
9.70
|
9.70
|
9.72
|
9.70
|
25,400
|
|
|
9/9/2026
|
-0.01 / -0.10%
|
9.72
|
9.75
|
9.70
|
9.75
|
9.71
|
9.75
|
14,700
|
|
|
9/8/2026
|
0.00 / 0.00%
|
9.75
|
9.76
|
9.70
|
9.76
|
9.72
|
9.76
|
29,000
|
|
|
9/7/2026
|
0.00 / 0.00%
|
9.76
|
9.76
|
9.70
|
9.76
|
9.71
|
9.76
|
34,100
|
|
|
9/4/2026
|
+0.03 / +0.31%
|
9.76
|
9.78
|
9.68
|
9.76
|
9.74
|
9.76
|
26,700
|
|
|
9/3/2026
|
-0.04 / -0.41%
|
9.61
|
9.76
|
9.61
|
9.73
|
9.69
|
9.73
|
35,500
|
|
|
8/28/2026
|
+0.04 / +0.41%
|
9.63
|
9.81
|
9.60
|
9.77
|
9.67
|
9.77
|
8,900
|
|
|
8/27/2026
|
-0.03 / -0.31%
|
9.76
|
9.76
|
9.70
|
9.73
|
9.73
|
9.73
|
21,400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
9.70
|
9.76
|
9.70
|
9.76
|
9.73
|
9.76
|
21,500
|
|
|
8/25/2026
|
0.00 / 0.00%
|
9.76
|
9.80
|
9.73
|
9.76
|
9.79
|
9.76
|
182,700
|
|
|