|
Closing price on 9/16/2026
|
|
| Open |
9.69 |
| High |
9.80 |
| Low |
9.69 |
| Volume |
47,200 |
| Split-adjusted Price |
9.79 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
+0.11 / +1.14%
|
9.69
|
9.80
|
9.69
|
9.79
|
9.76
|
9.79
|
47,200
|
|
|
9/15/2026
|
+0.05 / +0.52%
|
9.65
|
9.70
|
9.65
|
9.68
|
9.68
|
9.68
|
38,600
|
|
|
9/14/2026
|
-0.03 / -0.31%
|
9.75
|
9.75
|
9.60
|
9.63
|
9.63
|
9.63
|
40,600
|
|
|
9/11/2026
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.65
|
9.66
|
9.68
|
9.66
|
29,200
|
|
|
9/10/2026
|
-0.05 / -0.51%
|
9.75
|
9.76
|
9.70
|
9.70
|
9.72
|
9.70
|
25,400
|
|
|
9/9/2026
|
-0.01 / -0.10%
|
9.72
|
9.75
|
9.70
|
9.75
|
9.71
|
9.75
|
14,700
|
|
|
9/8/2026
|
0.00 / 0.00%
|
9.75
|
9.76
|
9.70
|
9.76
|
9.72
|
9.76
|
29,000
|
|
|
9/7/2026
|
0.00 / 0.00%
|
9.76
|
9.76
|
9.70
|
9.76
|
9.71
|
9.76
|
34,100
|
|
|
9/4/2026
|
+0.03 / +0.31%
|
9.76
|
9.78
|
9.68
|
9.76
|
9.74
|
9.76
|
26,700
|
|
|
9/3/2026
|
-0.04 / -0.41%
|
9.61
|
9.76
|
9.61
|
9.73
|
9.69
|
9.73
|
35,500
|
|
|
8/28/2026
|
+0.04 / +0.41%
|
9.63
|
9.81
|
9.60
|
9.77
|
9.67
|
9.77
|
8,900
|
|
|
8/27/2026
|
-0.03 / -0.31%
|
9.76
|
9.76
|
9.70
|
9.73
|
9.73
|
9.73
|
21,400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
9.70
|
9.76
|
9.70
|
9.76
|
9.73
|
9.76
|
21,500
|
|
|
8/25/2026
|
0.00 / 0.00%
|
9.76
|
9.80
|
9.73
|
9.76
|
9.79
|
9.76
|
182,700
|
|
|
8/24/2026
|
+0.01 / +0.10%
|
9.75
|
9.79
|
9.70
|
9.76
|
9.75
|
9.76
|
66,600
|
|
|
8/21/2026
|
+0.07 / +0.72%
|
9.68
|
9.80
|
9.68
|
9.75
|
9.74
|
9.75
|
19,800
|
|
|
8/20/2026
|
+0.09 / +0.94%
|
9.77
|
9.77
|
9.65
|
9.68
|
9.70
|
9.68
|
4,800
|
|
|
8/19/2026
|
-0.04 / -0.42%
|
9.99
|
9.99
|
9.55
|
9.59
|
9.64
|
9.59
|
95,100
|
|
|
8/18/2026
|
-0.06 / -0.62%
|
9.69
|
9.70
|
9.63
|
9.63
|
9.67
|
9.63
|
36,600
|
|
|
8/17/2026
|
-0.06 / -0.62%
|
9.75
|
9.80
|
9.65
|
9.69
|
9.68
|
9.69
|
50,500
|
|
|
8/14/2026
|
-0.07 / -0.71%
|
9.80
|
9.89
|
9.73
|
9.75
|
9.78
|
9.75
|
47,100
|
|
|
8/13/2026
|
0.00 / 0.00%
|
9.85
|
9.88
|
9.78
|
9.82
|
9.80
|
9.82
|
64,000
|
|
|
8/12/2026
|
-0.07 / -0.71%
|
9.90
|
9.90
|
9.82
|
9.82
|
9.85
|
9.82
|
49,700
|
|
|
8/11/2026
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.86
|
9.89
|
9.91
|
9.89
|
15,900
|
|
|
8/10/2026
|
+0.05 / +0.51%
|
9.91
|
9.99
|
9.86
|
9.90
|
9.91
|
9.90
|
76,700
|
|
|
8/7/2026
|
-0.04 / -0.40%
|
9.89
|
9.94
|
9.85
|
9.85
|
9.88
|
9.85
|
32,300
|
|
|
8/6/2026
|
-0.01 / -0.10%
|
9.90
|
9.96
|
9.80
|
9.89
|
9.90
|
9.89
|
42,000
|
|
|
8/5/2026
|
-0.03 / -0.30%
|
9.93
|
9.98
|
9.75
|
9.90
|
9.89
|
9.90
|
83,000
|
|
|
8/4/2026
|
-0.07 / -0.70%
|
10.00
|
10.00
|
9.90
|
9.93
|
9.94
|
9.93
|
74,800
|
|
|
8/3/2026
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.96
|
10.00
|
9.99
|
10.00
|
47,800
|
|
|