|
Closing price on 5/8/2026
|
|
| Open |
11.45 |
| High |
11.55 |
| Low |
11.40 |
| Volume |
268,700 |
| Split-adjusted Price |
10.40 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.05 / -0.44%
|
11.45
|
11.55
|
11.40
|
11.40
|
11.47
|
10.40
|
268,700
|
|
|
5/7/2026
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.45
|
11.46
|
10.45
|
146,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.40
|
11.45
|
11.43
|
10.45
|
127,100
|
|
|
5/5/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.45
|
10.45
|
98,000
|
|
|
5/4/2026
|
+0.05 / +0.44%
|
11.55
|
11.55
|
11.45
|
11.50
|
11.48
|
10.50
|
133,500
|
|
|
4/29/2026
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.43
|
10.45
|
91,300
|
|
|
4/28/2026
|
-0.10 / -0.86%
|
11.55
|
11.65
|
11.40
|
11.50
|
11.54
|
10.50
|
166,100
|
|
|
4/24/2026
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.40
|
11.60
|
11.58
|
10.59
|
462,600
|
|
|
4/23/2026
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.66
|
10.68
|
125,100
|
|
|
4/22/2026
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.70
|
10.72
|
167,900
|
|
|
4/21/2026
|
+0.25 / +2.15%
|
11.70
|
11.90
|
11.65
|
11.90
|
11.76
|
10.86
|
382,200
|
|
|
4/20/2026
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.65
|
11.66
|
10.63
|
92,000
|
|
|
4/17/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.66
|
10.68
|
121,000
|
|
|
4/16/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.72
|
10.68
|
79,000
|
|
|
4/15/2026
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.75
|
11.80
|
11.77
|
10.77
|
253,300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.80
|
11.78
|
10.77
|
149,800
|
|
|
4/13/2026
|
+0.10 / +0.85%
|
11.85
|
11.85
|
11.75
|
11.80
|
11.76
|
10.77
|
287,300
|
|
|
4/10/2026
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.68
|
10.68
|
262,300
|
|
|
4/9/2026
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.67
|
10.63
|
107,200
|
|
|
4/8/2026
|
+0.30 / +2.61%
|
11.65
|
11.85
|
11.55
|
11.80
|
11.66
|
10.77
|
396,600
|
|
|
4/7/2026
|
-0.15 / -1.29%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.54
|
10.50
|
322,200
|
|
|
4/6/2026
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.65
|
11.65
|
11.67
|
10.63
|
135,400
|
|
|
4/3/2026
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.72
|
10.68
|
106,600
|
|
|
4/2/2026
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.65
|
11.75
|
11.75
|
10.72
|
241,100
|
|
|
4/1/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.80
|
11.85
|
11.85
|
10.82
|
193,300
|
|
|
3/31/2026
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.80
|
11.85
|
11.86
|
10.82
|
142,600
|
|
|
3/30/2026
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
10.86
|
172,800
|
|
|
3/27/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.99
|
10.95
|
208,900
|
|
|
3/26/2026
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.80
|
11.95
|
11.92
|
10.91
|
197,000
|
|
|
3/25/2026
|
+0.10 / +0.85%
|
11.85
|
12.00
|
11.80
|
11.90
|
11.87
|
10.86
|
310,900
|
|
|