|
|
Closing price on 10/25/2021
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
13.50 |
| Volume |
1,103,100 |
| Split-adjusted Price |
10.77 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
-0.55 / -3.89%
|
14.15
|
14.15
|
13.50
|
13.60
|
13.77
|
10.77
|
1,103,100
|
|
|
10/22/2021
|
+0.60 / +4.43%
|
13.50
|
14.35
|
13.20
|
14.15
|
13.72
|
11.20
|
1,901,500
|
|
|
10/21/2021
|
0.00 / 0.00%
|
13.55
|
13.90
|
13.20
|
13.55
|
13.56
|
10.73
|
893,300
|
|
|
10/20/2021
|
+0.85 / +6.69%
|
12.50
|
13.55
|
12.50
|
13.55
|
13.32
|
10.73
|
3,438,800
|
|
|
10/19/2021
|
-0.05 / -0.39%
|
12.75
|
12.95
|
12.30
|
12.70
|
12.70
|
10.06
|
950,100
|
|
|
10/18/2021
|
-0.40 / -3.04%
|
13.15
|
13.25
|
12.70
|
12.75
|
12.94
|
10.10
|
1,575,200
|
|
|
10/15/2021
|
-0.20 / -1.50%
|
13.40
|
13.80
|
12.85
|
13.15
|
13.31
|
10.41
|
1,555,900
|
|
|
10/14/2021
|
+0.85 / +6.80%
|
12.70
|
13.35
|
12.40
|
13.35
|
13.10
|
10.57
|
3,169,200
|
|
|
10/13/2021
|
+0.40 / +3.31%
|
12.30
|
12.65
|
12.30
|
12.50
|
12.47
|
9.90
|
2,595,700
|
|
|
10/12/2021
|
+0.30 / +2.54%
|
11.70
|
12.20
|
11.65
|
12.10
|
11.98
|
9.58
|
2,549,400
|
|
|
10/11/2021
|
-0.20 / -1.67%
|
12.00
|
12.15
|
11.70
|
11.80
|
11.84
|
9.34
|
938,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.85
|
12.00
|
12.13
|
9.50
|
2,365,900
|
|
|
10/7/2021
|
+0.35 / +3.00%
|
11.50
|
12.30
|
11.30
|
12.00
|
11.82
|
9.50
|
2,036,700
|
|
|
10/6/2021
|
-0.20 / -1.69%
|
11.70
|
11.85
|
11.30
|
11.65
|
11.59
|
9.22
|
1,230,700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
12.30
|
12.35
|
11.50
|
11.85
|
11.90
|
9.38
|
1,661,000
|
|
|
10/4/2021
|
+0.75 / +6.76%
|
11.40
|
11.85
|
11.30
|
11.85
|
11.75
|
9.38
|
903,700
|
|
|
10/1/2021
|
-0.40 / -3.48%
|
11.20
|
11.60
|
11.10
|
11.10
|
11.31
|
8.79
|
1,438,208
|
|
|
9/30/2021
|
+0.05 / +0.44%
|
11.45
|
11.65
|
11.30
|
11.50
|
11.42
|
9.11
|
1,204,100
|
|
|
9/29/2021
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.05
|
11.45
|
11.24
|
9.07
|
595,600
|
|
|
9/28/2021
|
+0.60 / +5.56%
|
10.40
|
11.45
|
10.30
|
11.40
|
10.84
|
9.03
|
1,556,900
|
|
|
9/27/2021
|
-0.60 / -5.26%
|
11.25
|
11.75
|
10.80
|
10.80
|
11.36
|
8.55
|
2,324,500
|
|
|
9/24/2021
|
-0.50 / -4.20%
|
11.40
|
12.40
|
11.20
|
11.40
|
11.48
|
9.03
|
2,374,000
|
|
|
9/23/2021
|
-0.85 / -6.67%
|
12.85
|
12.85
|
11.90
|
11.90
|
12.22
|
9.42
|
3,363,300
|
|
|
9/22/2021
|
-0.05 / -0.39%
|
13.35
|
13.35
|
12.60
|
12.75
|
12.90
|
10.10
|
1,699,600
|
|
|
9/21/2021
|
+0.80 / +6.67%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.07
|
10.13
|
3,310,300
|
|
|
9/20/2021
|
-0.15 / -1.23%
|
12.15
|
13.00
|
11.80
|
12.00
|
12.40
|
9.50
|
3,569,200
|
|
|
9/17/2021
|
+0.75 / +6.58%
|
12.00
|
12.15
|
11.70
|
12.15
|
12.06
|
9.62
|
2,842,200
|
|
|
9/16/2021
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.17
|
9.03
|
3,125,500
|
|
|
9/15/2021
|
+0.70 / +7.00%
|
9.75
|
10.70
|
9.71
|
10.70
|
10.28
|
8.47
|
2,735,200
|
|
|
9/14/2021
|
-0.30 / -2.91%
|
10.80
|
10.80
|
9.95
|
10.00
|
10.48
|
7.92
|
3,493,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|