|
|
Closing price on 11/26/2021
|
|
| Open |
11.35 |
| High |
11.35 |
| Low |
11.05 |
| Volume |
706,400 |
| Split-adjusted Price |
8.87 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.05
|
11.20
|
11.18
|
8.87
|
706,400
|
|
|
11/25/2021
|
+0.10 / +0.89%
|
10.90
|
11.60
|
10.90
|
11.35
|
11.17
|
8.99
|
570,200
|
|
|
11/24/2021
|
-0.35 / -3.02%
|
11.70
|
11.70
|
11.20
|
11.25
|
11.45
|
8.91
|
746,700
|
|
|
11/23/2021
|
+0.40 / +3.57%
|
11.20
|
11.65
|
10.60
|
11.60
|
11.18
|
9.18
|
545,900
|
|
|
11/22/2021
|
-0.80 / -6.67%
|
12.00
|
12.10
|
11.20
|
11.20
|
11.46
|
8.87
|
1,690,700
|
|
|
11/19/2021
|
-0.60 / -4.76%
|
12.60
|
12.75
|
11.75
|
12.00
|
12.26
|
9.50
|
2,275,700
|
|
|
11/18/2021
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.25
|
12.60
|
12.50
|
9.98
|
1,706,000
|
|
|
11/17/2021
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.68
|
9.98
|
920,800
|
|
|
11/16/2021
|
+0.50 / +4.07%
|
12.20
|
12.95
|
12.10
|
12.80
|
12.57
|
10.13
|
2,607,700
|
|
|
11/15/2021
|
-0.15 / -1.20%
|
12.45
|
12.45
|
12.15
|
12.30
|
12.27
|
9.74
|
1,786,600
|
|
|
11/12/2021
|
-0.05 / -0.40%
|
12.75
|
12.75
|
12.25
|
12.45
|
12.37
|
9.86
|
1,015,900
|
|
|
11/11/2021
|
-0.05 / -0.40%
|
12.80
|
12.95
|
12.45
|
12.50
|
12.68
|
9.90
|
1,617,900
|
|
|
11/10/2021
|
+0.45 / +3.72%
|
12.15
|
12.55
|
12.00
|
12.55
|
12.34
|
9.94
|
2,330,000
|
|
|
11/9/2021
|
+0.05 / +0.41%
|
12.25
|
12.30
|
11.95
|
12.10
|
12.05
|
9.58
|
1,813,900
|
|
|
11/8/2021
|
-0.15 / -1.23%
|
12.50
|
12.50
|
11.95
|
12.05
|
12.19
|
9.54
|
1,011,900
|
|
|
11/5/2021
|
+0.45 / +3.83%
|
11.70
|
12.30
|
11.60
|
12.20
|
11.89
|
9.66
|
1,028,400
|
|
|
11/4/2021
|
-0.15 / -1.26%
|
11.80
|
12.00
|
11.65
|
11.75
|
11.77
|
9.30
|
1,437,200
|
|
|
11/3/2021
|
-0.60 / -4.80%
|
12.50
|
12.70
|
11.90
|
11.90
|
12.33
|
9.42
|
1,845,100
|
|
|
11/2/2021
|
-0.10 / -0.79%
|
12.40
|
12.95
|
12.35
|
12.50
|
12.49
|
9.90
|
1,757,300
|
|
|
11/1/2021
|
-0.40 / -3.08%
|
12.75
|
12.95
|
12.50
|
12.60
|
12.66
|
9.98
|
2,087,900
|
|
|
10/29/2021
|
-0.20 / -1.52%
|
13.20
|
13.40
|
12.90
|
13.00
|
13.07
|
10.29
|
1,656,300
|
|
|
10/28/2021
|
+0.10 / +0.76%
|
12.90
|
13.50
|
12.60
|
13.20
|
12.85
|
10.45
|
2,447,200
|
|
|
10/27/2021
|
-0.05 / -0.38%
|
13.45
|
13.55
|
12.95
|
13.10
|
13.14
|
10.37
|
1,522,900
|
|
|
10/26/2021
|
-0.45 / -3.31%
|
13.40
|
13.65
|
12.90
|
13.15
|
13.27
|
10.41
|
2,063,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|