|
Closing price on 11/10/2023
|
|
| Open |
10.95 |
| High |
11.15 |
| Low |
10.90 |
| Volume |
283,700 |
| Split-adjusted Price |
10.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
-0.10 / -0.90%
|
10.95
|
11.15
|
10.90
|
11.00
|
11.07
|
10.32
|
283,700
|
|
|
11/9/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.02
|
10.41
|
352,300
|
|
|
11/8/2023
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.76
|
10.32
|
351,500
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.55
|
10.70
|
10.68
|
10.04
|
231,700
|
|
|
11/6/2023
|
-0.05 / -0.47%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.75
|
10.04
|
118,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.60
|
10.75
|
10.68
|
10.08
|
133,400
|
|
|
11/2/2023
|
+0.30 / +2.87%
|
10.60
|
10.80
|
10.45
|
10.75
|
10.68
|
10.08
|
415,800
|
|
|
11/1/2023
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.20
|
10.45
|
10.34
|
9.80
|
149,200
|
|
|
10/31/2023
|
-0.35 / -3.27%
|
11.00
|
11.00
|
10.20
|
10.35
|
10.47
|
9.71
|
335,900
|
|
|
10/30/2023
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.50
|
10.70
|
10.64
|
10.04
|
234,800
|
|
|
10/27/2023
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.50
|
10.85
|
10.79
|
10.18
|
180,700
|
|
|
10/26/2023
|
-0.80 / -6.90%
|
11.40
|
11.55
|
10.80
|
10.80
|
10.94
|
10.13
|
1,230,800
|
|
|
10/25/2023
|
+0.15 / +1.31%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.56
|
10.88
|
278,600
|
|
|
10/24/2023
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.45
|
10.74
|
182,700
|
|
|
10/23/2023
|
-0.40 / -3.39%
|
11.75
|
11.80
|
11.40
|
11.40
|
11.51
|
10.69
|
215,900
|
|
|
10/20/2023
|
+0.45 / +3.96%
|
11.35
|
11.80
|
11.15
|
11.80
|
11.36
|
11.07
|
303,800
|
|
|
10/19/2023
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.45
|
10.65
|
529,500
|
|
|
10/18/2023
|
-0.40 / -3.33%
|
12.00
|
12.25
|
11.30
|
11.60
|
11.68
|
10.88
|
1,136,900
|
|
|
10/17/2023
|
-0.50 / -4.00%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.53
|
11.26
|
685,700
|
|
|
10/16/2023
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.30
|
11.73
|
2,492,500
|
|
|
10/13/2023
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.50
|
11.70
|
11.64
|
10.98
|
329,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.65
|
11.59
|
10.93
|
242,600
|
|
|
10/11/2023
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.45
|
11.65
|
11.61
|
10.93
|
259,800
|
|
|
10/10/2023
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.55
|
11.60
|
11.64
|
10.88
|
141,200
|
|
|
10/9/2023
|
+0.15 / +1.30%
|
11.55
|
11.80
|
11.20
|
11.65
|
11.63
|
10.93
|
162,600
|
|
|
10/6/2023
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.32
|
10.79
|
133,300
|
|
|
10/5/2023
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.11
|
10.41
|
205,600
|
|
|
10/4/2023
|
+0.05 / +0.45%
|
11.05
|
11.40
|
11.00
|
11.25
|
11.21
|
10.55
|
154,300
|
|
|
10/3/2023
|
-0.50 / -4.27%
|
11.65
|
11.65
|
11.15
|
11.20
|
11.34
|
10.51
|
525,000
|
|
|
10/2/2023
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.70
|
11.70
|
11.76
|
10.98
|
178,500
|
|
|