Closing price on 5/31/2024
|
|
Open |
26.10 |
High |
26.10 |
Low |
26.00 |
Volume |
3,600 |
Split-adjusted Price |
25.06 |
|
|
VPD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
-0.05 / -0.19%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.03
|
25.06
|
3,600
|
|
5/30/2024
|
+0.35 / +1.36%
|
27.40
|
27.40
|
26.05
|
26.05
|
26.49
|
25.11
|
19,400
|
|
5/29/2024
|
0.00 / 0.00%
|
25.70
|
25.95
|
25.65
|
25.70
|
25.73
|
24.77
|
4,400
|
|
5/28/2024
|
0.00 / 0.00%
|
25.65
|
25.80
|
25.60
|
25.70
|
25.69
|
24.77
|
4,000
|
|
5/27/2024
|
-0.10 / -0.39%
|
25.80
|
25.85
|
25.70
|
25.70
|
25.78
|
24.77
|
9,400
|
|
5/24/2024
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.83
|
24.87
|
7,600
|
|
5/23/2024
|
+0.10 / +0.39%
|
25.10
|
26.00
|
25.10
|
25.90
|
25.85
|
24.97
|
10,500
|
|
5/22/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.89
|
24.87
|
8,900
|
|
5/21/2024
|
-0.30 / -1.15%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
24.87
|
1,700
|
|
5/20/2024
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.90
|
26.10
|
26.08
|
25.16
|
11,300
|
|
5/17/2024
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.05
|
25.26
|
13,500
|
|
5/16/2024
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.06
|
25.16
|
12,500
|
|
5/15/2024
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.00
|
26.10
|
26.13
|
25.16
|
13,300
|
|
5/14/2024
|
-0.20 / -0.76%
|
25.70
|
26.25
|
25.70
|
26.10
|
25.83
|
25.16
|
3,400
|
|
5/13/2024
|
+0.60 / +2.33%
|
26.25
|
26.30
|
26.25
|
26.30
|
26.29
|
25.35
|
400
|
|
5/10/2024
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.72
|
24.77
|
10,000
|
|
5/9/2024
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.86
|
24.97
|
20,500
|
|
5/8/2024
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.93
|
24.97
|
1,200
|
|
5/7/2024
|
+0.45 / +1.76%
|
25.55
|
26.00
|
25.55
|
26.00
|
25.72
|
25.06
|
3,400
|
|
5/6/2024
|
-0.25 / -0.97%
|
25.50
|
25.65
|
25.50
|
25.55
|
25.57
|
24.63
|
4,200
|
|
5/3/2024
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.93
|
24.87
|
900
|
|
5/2/2024
|
+0.50 / +1.95%
|
25.40
|
26.45
|
25.40
|
26.20
|
26.15
|
25.26
|
1,600
|
|
4/26/2024
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.72
|
24.77
|
3,300
|
|
4/25/2024
|
-1.05 / -3.90%
|
26.70
|
26.70
|
25.20
|
25.90
|
25.55
|
24.97
|
6,000
|
|
4/24/2024
|
-0.05 / -0.19%
|
26.15
|
26.95
|
26.00
|
26.95
|
26.61
|
25.98
|
1,900
|
|
4/23/2024
|
+0.90 / +3.45%
|
25.00
|
27.40
|
24.80
|
27.00
|
25.37
|
26.03
|
13,700
|
|
4/22/2024
|
+0.20 / +0.74%
|
27.00
|
27.75
|
26.80
|
27.10
|
27.21
|
25.16
|
11,400
|
|
4/19/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.93
|
24.97
|
3,100
|
|
4/17/2024
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.80
|
27.00
|
27.05
|
25.07
|
8,200
|
|
4/16/2024
|
+0.30 / +1.11%
|
27.50
|
27.50
|
26.70
|
27.30
|
26.81
|
25.35
|
40,800
|
|
|