|
|
Closing price on 3/7/2025
|
|
| Open |
15.20 |
| High |
15.35 |
| Low |
15.00 |
| Volume |
1,138,900 |
| Split-adjusted Price |
15.20 |
There is no data on 3/9/2025. Display data on 3/7/2025 instead.
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.15 / +1.00%
|
15.20
|
15.35
|
15.00
|
15.20
|
15.14
|
15.20
|
1,138,900
|
|
|
3/6/2025
|
+0.10 / +0.67%
|
15.00
|
15.15
|
14.90
|
15.05
|
15.01
|
15.05
|
772,700
|
|
|
3/5/2025
|
-0.45 / -2.92%
|
15.30
|
15.40
|
14.90
|
14.95
|
15.06
|
14.95
|
931,000
|
|
|
3/4/2025
|
-0.35 / -2.22%
|
15.60
|
15.80
|
15.00
|
15.40
|
15.35
|
15.40
|
905,700
|
|
|
3/3/2025
|
-0.25 / -1.56%
|
16.00
|
16.00
|
15.45
|
15.75
|
15.70
|
15.75
|
894,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.82
|
16.00
|
825,600
|
|
|
2/27/2025
|
-0.25 / -1.54%
|
16.10
|
16.20
|
15.70
|
16.00
|
15.91
|
16.00
|
822,100
|
|
|
2/26/2025
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.05
|
16.25
|
16.15
|
16.25
|
837,100
|
|
|
2/25/2025
|
-0.10 / -0.61%
|
16.30
|
16.45
|
16.05
|
16.25
|
16.22
|
16.25
|
770,000
|
|
|
2/24/2025
|
+0.45 / +2.83%
|
15.95
|
16.55
|
15.70
|
16.35
|
16.12
|
16.35
|
3,345,400
|
|
|
2/21/2025
|
+0.60 / +3.92%
|
15.35
|
15.90
|
15.30
|
15.90
|
15.62
|
15.90
|
2,517,400
|
|
|
2/20/2025
|
+0.25 / +1.66%
|
15.10
|
15.30
|
14.85
|
15.30
|
15.14
|
15.30
|
1,872,800
|
|
|
2/19/2025
|
+0.30 / +2.03%
|
14.75
|
15.20
|
14.70
|
15.05
|
14.88
|
15.05
|
1,935,100
|
|
|
2/18/2025
|
+0.05 / +0.34%
|
14.90
|
15.40
|
14.70
|
14.75
|
14.88
|
14.75
|
2,096,900
|
|
|
2/17/2025
|
+0.60 / +4.26%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.53
|
14.70
|
1,643,100
|
|
|
2/14/2025
|
-0.20 / -1.40%
|
14.30
|
14.35
|
14.00
|
14.10
|
14.19
|
14.10
|
928,200
|
|
|
2/13/2025
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.15
|
14.30
|
14.25
|
14.30
|
638,800
|
|
|
2/12/2025
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.30
|
14.50
|
14.44
|
14.50
|
333,700
|
|
|
2/11/2025
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.40
|
14.55
|
14.55
|
14.55
|
445,200
|
|
|
2/10/2025
|
-0.25 / -1.69%
|
14.80
|
14.90
|
14.55
|
14.55
|
14.74
|
14.55
|
630,300
|
|
|
2/7/2025
|
+0.25 / +1.72%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.68
|
14.80
|
577,200
|
|
|
2/6/2025
|
+0.20 / +1.39%
|
14.40
|
14.75
|
14.35
|
14.55
|
14.55
|
14.55
|
658,600
|
|
|
2/5/2025
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.20
|
14.35
|
14.31
|
14.35
|
199,600
|
|
|
2/4/2025
|
+0.20 / +1.40%
|
14.25
|
14.55
|
14.20
|
14.50
|
14.38
|
14.50
|
774,800
|
|
|
2/3/2025
|
+0.20 / +1.42%
|
14.00
|
14.35
|
14.00
|
14.30
|
14.18
|
14.30
|
90,200
|
|
|
1/24/2025
|
-0.05 / -0.35%
|
14.15
|
14.25
|
14.10
|
14.10
|
14.19
|
14.10
|
197,000
|
|
|
1/23/2025
|
+0.10 / +0.71%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.12
|
14.15
|
152,000
|
|
|
1/22/2025
|
+0.05 / +0.36%
|
14.05
|
14.05
|
13.75
|
14.05
|
13.84
|
14.05
|
88,600
|
|
|
1/21/2025
|
-0.15 / -1.06%
|
14.15
|
14.15
|
13.80
|
14.00
|
13.90
|
14.00
|
83,400
|
|
|
1/20/2025
|
-0.05 / -0.35%
|
14.35
|
14.35
|
14.00
|
14.15
|
14.20
|
14.15
|
43,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|