|
Closing price on 11/3/2026
|
|
| Open |
9.70 |
| High |
9.71 |
| Low |
9.69 |
| Volume |
31,500 |
| Split-adjusted Price |
9.69 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2026
|
-0.01 / -0.10%
|
9.70
|
9.71
|
9.69
|
9.69
|
9.70
|
9.69
|
31,500
|
|
|
11/2/2026
|
-0.19 / -1.92%
|
9.90
|
9.90
|
9.67
|
9.70
|
9.73
|
9.70
|
138,400
|
|
|
10/30/2026
|
-0.10 / -1.00%
|
9.91
|
9.92
|
9.80
|
9.89
|
9.86
|
9.89
|
38,700
|
|
|
10/29/2026
|
-0.11 / -1.09%
|
10.10
|
10.10
|
9.90
|
9.99
|
9.98
|
9.99
|
39,800
|
|
|
10/28/2026
|
+0.26 / +2.64%
|
9.84
|
10.15
|
9.83
|
10.10
|
10.03
|
10.10
|
259,900
|
|
|
10/27/2026
|
-0.02 / -0.20%
|
9.89
|
9.89
|
9.72
|
9.84
|
9.83
|
9.84
|
56,400
|
|
|
10/26/2026
|
0.00 / 0.00%
|
9.86
|
9.87
|
9.81
|
9.86
|
9.82
|
9.86
|
31,100
|
|
|
10/23/2026
|
+0.04 / +0.41%
|
9.82
|
9.86
|
9.74
|
9.86
|
9.80
|
9.86
|
38,700
|
|
|
10/22/2026
|
-0.01 / -0.10%
|
9.81
|
9.90
|
9.79
|
9.82
|
9.82
|
9.82
|
24,100
|
|
|
10/21/2026
|
-0.01 / -0.10%
|
9.85
|
9.91
|
9.70
|
9.83
|
9.81
|
9.83
|
102,700
|
|
|
10/20/2026
|
+0.05 / +0.51%
|
9.86
|
9.86
|
9.74
|
9.84
|
9.81
|
9.84
|
13,300
|
|
|
10/19/2026
|
-0.02 / -0.20%
|
9.81
|
9.95
|
9.79
|
9.79
|
9.82
|
9.79
|
19,300
|
|
|
10/16/2026
|
+0.07 / +0.72%
|
9.75
|
9.85
|
9.75
|
9.81
|
9.78
|
9.81
|
43,800
|
|
|
10/15/2026
|
-0.06 / -0.61%
|
9.78
|
9.80
|
9.70
|
9.74
|
9.76
|
9.74
|
71,800
|
|
|
10/14/2026
|
+0.03 / +0.31%
|
9.80
|
9.89
|
9.74
|
9.80
|
9.77
|
9.80
|
44,800
|
|
|
10/13/2026
|
-0.28 / -2.79%
|
10.05
|
10.10
|
9.74
|
9.77
|
9.89
|
9.77
|
59,700
|
|
|
10/12/2026
|
+0.05 / +0.50%
|
9.97
|
10.35
|
9.95
|
10.05
|
10.01
|
10.05
|
43,900
|
|
|
10/9/2026
|
-0.15 / -1.48%
|
10.05
|
10.15
|
10.00
|
10.00
|
10.04
|
10.00
|
115,900
|
|
|
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
|
|
|