|
Closing price on 11/28/2025
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.45 |
| Volume |
126,300 |
| Split-adjusted Price |
12.50 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.50
|
12.51
|
12.50
|
126,300
|
|
|
11/27/2025
|
-0.20 / -1.57%
|
12.70
|
12.75
|
12.45
|
12.50
|
12.54
|
12.50
|
162,700
|
|
|
11/26/2025
|
+0.25 / +2.01%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.73
|
12.70
|
40,300
|
|
|
11/25/2025
|
-0.10 / -0.80%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.50
|
12.45
|
896,500
|
|
|
11/24/2025
|
-0.15 / -1.18%
|
12.70
|
12.80
|
12.55
|
12.55
|
12.61
|
12.55
|
106,400
|
|
|
11/21/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.61
|
12.70
|
923,900
|
|
|
11/20/2025
|
-0.05 / -0.39%
|
12.65
|
12.85
|
12.65
|
12.80
|
12.73
|
12.80
|
47,400
|
|
|
11/19/2025
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.60
|
12.85
|
12.78
|
12.85
|
245,600
|
|
|
11/18/2025
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.80
|
12.85
|
12.87
|
12.85
|
767,600
|
|
|
11/17/2025
|
-0.10 / -0.78%
|
12.75
|
12.95
|
12.75
|
12.80
|
12.83
|
12.80
|
40,700
|
|
|
11/14/2025
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.90
|
12.90
|
752,600
|
|
|
11/13/2025
|
+0.15 / +1.17%
|
12.90
|
13.00
|
12.75
|
12.95
|
12.91
|
12.95
|
69,500
|
|
|
11/12/2025
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.71
|
12.80
|
85,200
|
|
|
11/11/2025
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.73
|
12.70
|
11,100
|
|
|
11/10/2025
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.65
|
12.75
|
12.69
|
12.75
|
36,200
|
|
|
11/7/2025
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.83
|
12.70
|
75,600
|
|
|
11/6/2025
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
82,700
|
|
|
11/5/2025
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
12.85
|
12.89
|
12.85
|
86,400
|
|
|
11/4/2025
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.79
|
12.80
|
150,400
|
|
|
11/3/2025
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.99
|
13.00
|
94,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
12.95
|
13.15
|
12.95
|
13.00
|
13.08
|
13.00
|
108,400
|
|
|
10/30/2025
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.85
|
13.00
|
12.95
|
13.00
|
114,400
|
|
|
10/29/2025
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.95
|
13.05
|
13.00
|
13.05
|
79,300
|
|
|
10/28/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.96
|
13.00
|
40,700
|
|
|
10/27/2025
|
-0.10 / -0.76%
|
13.10
|
13.15
|
12.95
|
13.00
|
12.98
|
13.00
|
46,900
|
|
|
10/24/2025
|
+0.05 / +0.38%
|
13.05
|
13.10
|
12.85
|
13.10
|
12.95
|
13.10
|
67,100
|
|
|
10/23/2025
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.90
|
13.05
|
13.02
|
13.05
|
149,300
|
|
|
10/22/2025
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.75
|
13.00
|
12.91
|
13.00
|
161,400
|
|
|
10/21/2025
|
+0.35 / +2.81%
|
12.60
|
12.85
|
12.50
|
12.80
|
12.61
|
12.80
|
246,300
|
|
|
10/20/2025
|
-0.70 / -5.32%
|
13.15
|
13.15
|
12.45
|
12.45
|
12.95
|
12.45
|
382,600
|
|
|