|
Closing price on 11/27/2023
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.95 |
| Volume |
101,400 |
| Split-adjusted Price |
10.32 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.95
|
11.00
|
11.02
|
10.32
|
101,400
|
|
|
11/24/2023
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.75
|
11.00
|
10.89
|
10.32
|
208,800
|
|
|
11/23/2023
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.23
|
10.41
|
159,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.15
|
11.20
|
11.19
|
10.51
|
80,000
|
|
|
11/21/2023
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.21
|
10.51
|
142,100
|
|
|
11/20/2023
|
-0.15 / -1.33%
|
11.10
|
11.25
|
11.10
|
11.15
|
11.19
|
10.46
|
150,400
|
|
|
11/17/2023
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.00
|
11.30
|
11.20
|
10.60
|
278,100
|
|
|
11/16/2023
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.20
|
11.35
|
11.28
|
10.65
|
145,800
|
|
|
11/15/2023
|
+0.20 / +1.79%
|
11.25
|
11.50
|
11.20
|
11.35
|
11.34
|
10.65
|
387,000
|
|
|
11/14/2023
|
+0.20 / +1.83%
|
11.00
|
11.15
|
10.95
|
11.15
|
11.08
|
10.46
|
249,800
|
|
|
11/13/2023
|
-0.05 / -0.45%
|
10.85
|
11.05
|
10.85
|
10.95
|
10.96
|
10.27
|
243,300
|
|
|
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
|
|
|