Closing price on 1/24/2024
|
|
Open |
24.50 |
High |
24.55 |
Low |
24.00 |
Volume |
3,100 |
Split-adjusted Price |
23.64 |
|
|
VPD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2024
|
-0.10 / -0.41%
|
24.50
|
24.55
|
24.00
|
24.55
|
24.21
|
23.64
|
3,100
|
|
1/23/2024
|
0.00 / 0.00%
|
24.50
|
24.65
|
24.50
|
24.65
|
24.57
|
23.74
|
3,600
|
|
1/22/2024
|
+0.05 / +0.20%
|
24.55
|
24.75
|
24.55
|
24.65
|
24.61
|
23.74
|
20,600
|
|
1/19/2024
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.56
|
23.69
|
27,800
|
|
1/18/2024
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
23.60
|
15,500
|
|
1/17/2024
|
-0.05 / -0.20%
|
24.50
|
24.55
|
24.45
|
24.50
|
24.51
|
23.60
|
16,100
|
|
1/16/2024
|
+0.05 / +0.20%
|
24.50
|
24.55
|
24.20
|
24.55
|
24.49
|
23.64
|
7,500
|
|
1/15/2024
|
+0.45 / +1.87%
|
24.20
|
24.60
|
24.20
|
24.50
|
24.42
|
23.60
|
24,300
|
|
1/12/2024
|
+0.25 / +1.05%
|
24.15
|
24.25
|
23.90
|
24.05
|
23.98
|
23.16
|
19,900
|
|
1/11/2024
|
+0.05 / +0.21%
|
25.15
|
25.15
|
23.75
|
23.80
|
24.47
|
22.92
|
17,700
|
|
1/10/2024
|
+0.45 / +1.93%
|
23.25
|
23.80
|
23.25
|
23.75
|
23.56
|
22.87
|
9,500
|
|
1/9/2024
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.25
|
23.30
|
23.31
|
22.44
|
18,200
|
|
1/8/2024
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.00
|
23.50
|
23.42
|
22.63
|
23,700
|
|
1/5/2024
|
-0.20 / -0.84%
|
23.55
|
23.90
|
23.50
|
23.70
|
23.74
|
22.83
|
20,500
|
|
1/4/2024
|
+0.30 / +1.27%
|
23.55
|
23.90
|
23.55
|
23.90
|
23.72
|
23.02
|
7,500
|
|
1/3/2024
|
+0.15 / +0.64%
|
23.60
|
23.60
|
23.55
|
23.60
|
23.55
|
22.73
|
2,200
|
|
1/2/2024
|
-0.15 / -0.64%
|
23.60
|
23.80
|
23.40
|
23.45
|
23.56
|
22.58
|
2,000
|
|
12/29/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
22.73
|
1,600
|
|
12/28/2023
|
-0.20 / -0.84%
|
23.70
|
23.95
|
23.50
|
23.60
|
23.68
|
22.73
|
29,400
|
|
12/27/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.98
|
22.92
|
3,300
|
|
12/26/2023
|
+0.10 / +0.42%
|
23.20
|
24.00
|
23.20
|
23.80
|
23.62
|
22.92
|
2,600
|
|
12/25/2023
|
+0.50 / +2.16%
|
23.50
|
23.80
|
23.50
|
23.70
|
23.72
|
22.83
|
17,000
|
|
12/22/2023
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.16
|
22.34
|
5,800
|
|
12/21/2023
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.10
|
23.30
|
23.16
|
22.44
|
1,100
|
|
12/20/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.63
|
4,100
|
|
12/19/2023
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.44
|
22.63
|
12,900
|
|
12/18/2023
|
+0.20 / +0.86%
|
23.30
|
23.50
|
22.70
|
23.50
|
23.21
|
22.63
|
4,100
|
|
12/15/2023
|
+0.20 / +0.87%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.47
|
22.44
|
1,100
|
|
12/14/2023
|
-0.40 / -1.70%
|
23.05
|
23.50
|
23.00
|
23.10
|
23.26
|
22.25
|
2,700
|
|
12/13/2023
|
+0.30 / +1.29%
|
23.50
|
23.75
|
23.50
|
23.50
|
23.51
|
22.63
|
4,800
|
|
|