Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-20	Z	VIPS	16.99	17.17	16.59	16.685	-0.635	4,126,870	16,873	16.10	16.90
2024-05-17	Z	VIPS	17.32	17.70	16.81	17.32	0.16	5,022,046	17,897	16.88	17.50
2024-05-16	Z	VIPS	16.74	17.205	16.59	17.16	0.55	3,969,537	13,798	15.61	17.21
2024-05-15	Z	VIPS	16.64	16.70	16.435	16.60	0.21	2,139,699	13,680	15.60	16.75
2024-05-14	Z	VIPS	16.51	16.695	16.325	16.40	-0.42	2,792,248	12,633	16.34	18.15
2024-05-13	Z	VIPS	16.07	16.90	16.05	16.81	0.92	4,796,892	19,500	16.76	16.89
2024-05-10	Z	VIPS	15.90	16.08	15.795	15.90	0.07	2,494,122	10,576	15.75	15.91
2024-05-09	Z	VIPS	16.11	16.31	15.705	15.84	-0.09	2,662,359	11,237	15.76	16.09
2024-05-08	Z	VIPS	15.46	15.94	15.46	15.92	0.275	3,289,698	10,310	15.62	15.92
2024-05-07	Z	VIPS	15.78	15.915	15.55	15.65	-0.525	5,122,609	14,391	15.60	16.20
2024-05-06	Z	VIPS	16.62	16.67	16.11	16.17	-0.275	2,411,245	12,210	16.17	16.25
2024-05-03	Z	VIPS	16.19	16.56	16.00	16.45	0.40	3,597,377	12,975	16.10	16.58
2024-05-02	Z	VIPS	15.22	16.255	15.22	16.06	1.08	8,171,028	20,651	16.10	16.11
2024-05-01	Z	VIPS	15.04	15.20	14.94	14.98	-0.06	3,401,573	11,939	14.91	15.40
2024-04-30	Z	VIPS	15.55	15.73	15.02	15.04	-0.855	5,808,114	18,387	15.00	15.25
2024-04-29	Z	VIPS	15.85	15.99	15.535	15.89	0.165	3,647,921	14,308	15.55	16.00
2024-04-26	Z	VIPS	16.19	16.47	15.635	15.73	-0.02	3,467,223	10,546	15.66	16.00
2024-04-25	Z	VIPS	15.64	16.085	15.64	15.74	-0.07	2,715,780	10,217	14.55	16.00
2024-04-24	Z	VIPS	15.91	16.21	15.705	15.81	0.015	4,171,199	13,196	15.00	18.00
2024-04-23	Z	VIPS	15.66	15.938	15.65	15.79	0.185	3,848,951	14,446	15.71	20.00
2024-04-22	Z	VIPS	15.23	15.65	15.21	15.60	0.45	3,242,590	11,286	15.52	15.68
2024-04-19	Z	VIPS	14.92	15.29	14.81	15.16	0.005	3,294,217	13,922	13.63	15.38
2024-04-18	Z	VIPS	15.42	15.59	14.94	15.15	-0.185	6,648,574	21,919	14.88	15.14
2024-04-17	Z	VIPS	15.59	15.62	15.19	15.33	-0.39	3,452,200	16,526	15.25	15.51
2024-04-16	Z	VIPS	16.00	16.01	15.57	15.72	-0.44	3,487,767	15,986	15.72	15.76
2024-04-15	Z	VIPS	16.5101	16.68	16.055	16.17	-0.08	2,546,421	9,922	15.57	16.18
2024-04-12	Z	VIPS	16.87	16.88	16.16	16.25	-0.8575	2,922,125	12,248	16.25	17.00
2024-04-11	Z	VIPS	17.15	17.30	17.08	17.10	0.06	2,848,820	11,514	17.04	17.27
2024-04-10	Z	VIPS	17.07	17.16	16.8203	17.04	-0.05	2,171,478	9,965	16.80	17.04
2024-04-09	Z	VIPS	16.93	17.24	16.905	17.09	0.245	2,558,415	11,688	16.80	17.62
2024-04-08	Z	VIPS	17.15	17.22	16.77	16.84	-0.215	5,677,151	10,704	16.78	17.10
2024-04-05	Z	VIPS	16.97	17.27	16.97	17.06	-0.085	1,850,512	8,859	17.01	18.69
2024-04-04	Z	VIPS	17.60	17.67	17.045	17.15	-0.31	2,110,987	10,541	15.15	17.62
2024-04-03	Z	VIPS	17.41	17.74	17.271	17.47	-0.05	4,657,124	24,551	17.36	19.26
2024-04-02	Z	VIPS	17.50	17.63	17.125	17.51	0.04	3,958,529	12,577	15.57	17.80
2024-04-01	Z	VIPS	16.88	17.69	16.88	17.48	0.94	4,011,510	14,568	17.27	17.48
2024-03-29	Z	VIPS	16.34	16.85	16.34	16.55	0.085	0	0	16.51	16.85
2024-03-28	Z	VIPS	16.34	16.85	16.34	16.55	0.085	3,013,792	12,169	16.51	16.85
2024-03-27	Z	VIPS	16.00	16.505	15.73	16.46	0.355	5,245,458	21,062	16.36	16.90
2024-03-26	Z	VIPS	16.65	16.78	15.99	16.11	-0.485	5,408,405	19,177	16.00	16.25
2024-03-25	Z	VIPS	16.65	16.78	16.50	16.60	-0.01	2,780,179	11,815	16.60	17.00
2024-03-22	Z	VIPS	17.20	17.24	16.465	16.62	-1.06	4,997,955	18,457	16.50	17.00
2024-03-21	Z	VIPS	17.81	18.075	17.62	17.68	-0.08	3,324,376	9,610	17.00	18.00
2024-03-20	Z	VIPS	17.30	17.785	17.17	17.77	0.65	2,624,588	10,116	17.55	18.00
2024-03-19	Z	VIPS	16.99	17.395	16.91	17.12	-0.035	3,340,040	9,757	17.03	17.40
2024-03-18	Z	VIPS	17.41	17.52	17.05	17.16	-0.065	3,146,754	8,719	17.05	32.68
2024-03-15	Z	VIPS	17.34	17.63	17.13	17.22	-0.055	3,961,455	9,089	17.14	17.68
2024-03-14	Z	VIPS	17.20	17.54	17.16	17.27	0.18	3,968,881	15,636	17.15	17.40
2024-03-13	Z	VIPS	17.69	18.067	17.51	17.52	-0.08	5,830,660	17,062	17.52	18.00
2024-03-12	Z	VIPS	17.10	17.94	17.04	17.60	0.73	7,785,241	26,634	17.64	17.99
2024-03-11	Z	VIPS	17.44	17.62	16.83	16.86	-0.45	5,070,384	15,968	16.97	17.20
2024-03-08	Z	VIPS	17.39	17.67	17.08	17.28	-0.20	3,118,884	11,112	17.12	17.50
2024-03-07	Z	VIPS	17.59	17.72	17.28	17.48	-0.26	3,863,524	12,438	17.30	18.99
2024-03-06	Z	VIPS	18.49	18.75	17.64	17.75	-0.01	4,219,547	16,703	17.47	19.40
2024-03-05	Z	VIPS	17.90	18.00	17.42	17.77	-0.17	7,337,639	27,994	17.80	18.00
2024-03-04	Z	VIPS	19.40	19.40	17.91	17.94	-1.43	9,325,330	21,654	17.82	18.36
2024-03-01	Z	VIPS	19.40	19.65	18.94	19.37	0.12	4,986,666	16,902	18.80	21.12
2024-02-29	Z	VIPS	19.72	20.00	18.84	19.25	-0.28	7,049,287	22,622	18.80	20.38
2024-02-28	Z	VIPS	19.03	20.19	18.81	19.53	2.23	15,136,602	60,244	19.20	19.69
2024-02-27	Z	VIPS	17.38	17.55	17.02	17.34	0.17	3,072,643	14,885	17.46	17.76
2024-02-26	Z	VIPS	16.88	17.39	16.85	17.17	0.19	3,183,978	16,039	15.63	17.42
2024-02-23	Z	VIPS	16.88	17.075	16.59	16.99	0.2199	1,708,723	6,947	16.75	17.00
2024-02-22	Z	VIPS	16.71	16.8261	16.42	16.78	0.25	1,939,172	9,335	16.61	16.90