|
Closing price on 3/20/2024
|
|
| Open |
11.10 |
| High |
11.25 |
| Low |
11.05 |
| Volume |
95,600 |
| Split-adjusted Price |
10.55 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.05
|
11.25
|
11.16
|
10.55
|
95,600
|
|
|
3/19/2024
|
-0.05 / -0.44%
|
11.05
|
11.20
|
11.05
|
11.20
|
11.12
|
10.51
|
157,300
|
|
|
3/18/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.05
|
11.25
|
11.18
|
10.55
|
486,700
|
|
|
3/15/2024
|
-0.05 / -0.44%
|
11.45
|
11.55
|
11.30
|
11.40
|
11.42
|
10.69
|
185,400
|
|
|
3/14/2024
|
+0.25 / +2.23%
|
11.20
|
11.60
|
11.15
|
11.45
|
11.44
|
10.74
|
742,100
|
|
|
3/13/2024
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.20
|
11.13
|
10.51
|
193,300
|
|
|
3/12/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.05
|
11.15
|
11.10
|
10.46
|
182,500
|
|
|
3/11/2024
|
+0.05 / +0.45%
|
11.10
|
11.15
|
11.00
|
11.15
|
11.07
|
10.46
|
194,900
|
|
|
3/8/2024
|
-0.10 / -0.89%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.11
|
10.41
|
154,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.17
|
10.51
|
241,800
|
|
|
3/6/2024
|
-0.10 / -0.88%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.17
|
10.51
|
109,800
|
|
|
3/5/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.21
|
10.60
|
390,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.10
|
11.20
|
11.16
|
10.51
|
436,700
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.05
|
11.20
|
11.14
|
10.51
|
256,100
|
|
|
2/29/2024
|
+0.10 / +0.90%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.08
|
10.51
|
203,600
|
|
|
2/28/2024
|
-0.15 / -1.33%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.16
|
10.41
|
259,100
|
|
|
2/27/2024
|
+0.20 / +1.81%
|
11.05
|
11.25
|
11.00
|
11.25
|
11.14
|
10.55
|
416,400
|
|
|
2/26/2024
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.90
|
11.05
|
11.00
|
10.37
|
183,000
|
|
|
2/23/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.95
|
11.15
|
11.04
|
10.46
|
295,600
|
|
|
2/22/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.07
|
10.46
|
302,300
|
|
|
2/21/2024
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.95
|
11.15
|
11.07
|
10.46
|
523,000
|
|
|
2/20/2024
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.15
|
10.51
|
199,800
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.25
|
11.18
|
10.55
|
467,100
|
|
|
2/16/2024
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.10
|
11.25
|
11.16
|
10.55
|
147,100
|
|
|
2/15/2024
|
-0.05 / -0.44%
|
11.15
|
11.30
|
11.10
|
11.20
|
11.17
|
10.51
|
315,100
|
|
|
2/7/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.23
|
10.55
|
188,700
|
|
|
2/6/2024
|
+0.25 / +2.26%
|
11.05
|
11.30
|
11.00
|
11.30
|
11.23
|
10.60
|
233,200
|
|
|
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
|
|
|