|
Closing price on 2/5/2024
|
|
| Open |
11.15 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
414,900 |
| Split-adjusted Price |
10.37 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.15 / -1.34%
|
11.15
|
11.25
|
11.00
|
11.05
|
11.07
|
10.37
|
414,900
|
|
|
2/2/2024
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.15
|
11.20
|
11.18
|
10.51
|
138,200
|
|
|
2/1/2024
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.17
|
10.55
|
413,400
|
|
|
1/31/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.17
|
10.51
|
215,000
|
|
|
1/30/2024
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.16
|
10.55
|
320,200
|
|
|
1/29/2024
|
-0.45 / -3.88%
|
11.40
|
11.45
|
11.15
|
11.15
|
11.26
|
10.46
|
656,400
|
|
|
1/26/2024
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.53
|
10.88
|
114,700
|
|
|
1/25/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.55
|
11.51
|
10.83
|
93,300
|
|
|
1/24/2024
|
-0.15 / -1.28%
|
11.65
|
11.70
|
11.55
|
11.55
|
11.61
|
10.83
|
171,500
|
|
|
1/23/2024
|
+0.20 / +1.74%
|
11.45
|
11.90
|
11.35
|
11.70
|
11.59
|
10.98
|
259,300
|
|
|
1/22/2024
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.36
|
10.79
|
139,400
|
|
|
1/19/2024
|
+0.05 / +0.43%
|
11.50
|
11.55
|
11.40
|
11.55
|
11.49
|
10.83
|
132,200
|
|
|
1/18/2024
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.40
|
11.50
|
11.44
|
10.79
|
120,800
|
|
|
1/17/2024
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.39
|
10.74
|
139,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.40
|
11.30
|
10.69
|
132,100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.38
|
10.69
|
124,400
|
|
|
1/12/2024
|
-0.15 / -1.30%
|
11.55
|
11.55
|
11.25
|
11.40
|
11.36
|
10.69
|
183,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.40
|
11.55
|
11.50
|
10.83
|
122,000
|
|
|
1/10/2024
|
+0.20 / +1.76%
|
11.35
|
11.65
|
11.35
|
11.55
|
11.54
|
10.83
|
288,100
|
|
|
1/9/2024
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.25
|
11.35
|
11.33
|
10.65
|
135,400
|
|
|
1/8/2024
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.45
|
11.37
|
10.74
|
179,200
|
|
|
1/5/2024
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.35
|
11.45
|
11.39
|
10.74
|
122,600
|
|
|
1/4/2024
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.25
|
11.45
|
11.34
|
10.74
|
238,900
|
|
|
1/3/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.22
|
10.60
|
189,800
|
|
|
1/2/2024
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.20
|
11.35
|
11.32
|
10.65
|
92,800
|
|
|
12/29/2023
|
+0.05 / +0.44%
|
11.20
|
11.35
|
11.20
|
11.35
|
11.26
|
10.65
|
187,300
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.30
|
11.23
|
10.60
|
93,900
|
|
|
12/27/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.21
|
10.60
|
102,900
|
|
|
12/26/2023
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.20
|
11.30
|
11.23
|
10.60
|
89,000
|
|
|
12/25/2023
|
+0.15 / +1.34%
|
11.20
|
11.35
|
11.15
|
11.35
|
11.26
|
10.65
|
167,800
|
|
|