|
|
Closing price on 12/23/2021
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.00 |
| Volume |
722,000 |
| Split-adjusted Price |
9.03 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.00
|
11.40
|
11.30
|
9.03
|
722,000
|
|
|
12/22/2021
|
+0.15 / +1.30%
|
11.35
|
12.00
|
11.25
|
11.65
|
11.49
|
9.22
|
1,069,000
|
|
|
12/21/2021
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.39
|
9.11
|
470,700
|
|
|
12/20/2021
|
-0.10 / -0.85%
|
11.55
|
11.60
|
11.30
|
11.60
|
11.48
|
9.18
|
591,300
|
|
|
12/17/2021
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
9.26
|
618,400
|
|
|
12/16/2021
|
-0.05 / -0.43%
|
11.80
|
11.95
|
11.50
|
11.70
|
11.68
|
9.26
|
712,100
|
|
|
12/15/2021
|
+0.05 / +0.43%
|
11.50
|
12.30
|
11.45
|
11.75
|
11.84
|
9.30
|
1,089,600
|
|
|
12/14/2021
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.66
|
9.26
|
653,800
|
|
|
12/13/2021
|
+0.15 / +1.29%
|
12.15
|
12.15
|
11.70
|
11.80
|
11.87
|
9.34
|
697,300
|
|
|
12/10/2021
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.85
|
11.65
|
11.43
|
9.22
|
1,709,300
|
|
|
12/9/2021
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.75
|
10.90
|
10.83
|
8.63
|
420,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.88
|
8.59
|
339,500
|
|
|
12/7/2021
|
+0.45 / +4.33%
|
10.80
|
10.90
|
10.35
|
10.85
|
10.55
|
8.59
|
430,400
|
|
|
12/6/2021
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.30
|
10.40
|
10.64
|
8.23
|
763,600
|
|
|
12/3/2021
|
-0.35 / -3.11%
|
11.30
|
11.35
|
10.90
|
10.90
|
11.13
|
8.63
|
629,100
|
|
|
12/2/2021
|
+0.10 / +0.90%
|
11.20
|
11.25
|
11.15
|
11.25
|
11.19
|
8.91
|
510,900
|
|
|
12/1/2021
|
+0.05 / +0.45%
|
11.05
|
11.15
|
10.95
|
11.15
|
11.04
|
8.83
|
517,000
|
|
|
11/30/2021
|
+0.15 / +1.37%
|
11.25
|
11.25
|
10.90
|
11.10
|
11.05
|
8.79
|
578,900
|
|
|
11/29/2021
|
-0.25 / -2.23%
|
10.60
|
11.00
|
10.60
|
10.95
|
10.87
|
8.67
|
722,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|