Closing price on 9/6/2024
|
|
Open |
27.20 |
High |
28.00 |
Low |
26.90 |
Volume |
1,200 |
Split-adjusted Price |
27.49 |
|
|
VPD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
+0.80 / +2.94%
|
27.20
|
28.00
|
26.90
|
28.00
|
27.17
|
27.49
|
1,200
|
|
9/5/2024
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.34
|
26.70
|
2,100
|
|
9/4/2024
|
-0.40 / -1.43%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.39
|
27.00
|
6,900
|
|
8/30/2024
|
+0.50 / +1.82%
|
28.00
|
28.80
|
27.20
|
27.90
|
27.46
|
27.39
|
3,400
|
|
8/29/2024
|
+0.40 / +1.48%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.18
|
26.90
|
18,200
|
|
8/28/2024
|
+0.40 / +1.50%
|
26.55
|
27.00
|
26.50
|
27.00
|
26.55
|
26.51
|
3,500
|
|
8/27/2024
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.64
|
26.12
|
18,500
|
|
8/26/2024
|
+0.30 / +1.14%
|
26.35
|
28.20
|
26.35
|
26.70
|
26.47
|
26.21
|
14,400
|
|
8/23/2024
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.47
|
25.92
|
6,800
|
|
8/22/2024
|
0.00 / 0.00%
|
26.55
|
26.60
|
26.40
|
26.60
|
26.51
|
26.12
|
35,300
|
|
8/21/2024
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.55
|
26.12
|
29,000
|
|
8/20/2024
|
-0.40 / -1.49%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.57
|
26.02
|
4,200
|
|
8/19/2024
|
+0.10 / +0.37%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.70
|
26.41
|
12,800
|
|
8/16/2024
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.80
|
26.31
|
5,200
|
|
8/15/2024
|
-0.20 / -0.74%
|
26.95
|
27.00
|
26.80
|
26.80
|
26.86
|
26.31
|
16,100
|
|
8/14/2024
|
-0.05 / -0.18%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.91
|
26.51
|
5,800
|
|
8/13/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.60
|
27.05
|
27.03
|
26.56
|
5,800
|
|
8/12/2024
|
+0.15 / +0.56%
|
26.90
|
27.05
|
26.90
|
27.05
|
26.92
|
26.56
|
3,400
|
|
8/9/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.41
|
1,000
|
|
8/8/2024
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.80
|
26.90
|
26.95
|
26.41
|
5,400
|
|
8/7/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
26.51
|
0
|
|
8/6/2024
|
+0.40 / +1.50%
|
26.50
|
27.30
|
26.10
|
27.00
|
26.29
|
26.51
|
5,500
|
|
8/5/2024
|
-0.35 / -1.30%
|
26.80
|
26.95
|
26.10
|
26.60
|
26.53
|
26.12
|
3,300
|
|
8/2/2024
|
+0.60 / +2.28%
|
26.35
|
27.00
|
26.10
|
26.95
|
26.39
|
26.46
|
31,100
|
|
8/1/2024
|
-0.95 / -3.48%
|
26.70
|
26.70
|
26.30
|
26.35
|
26.35
|
25.87
|
4,900
|
|
7/31/2024
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
26.80
|
300
|
|
7/30/2024
|
0.00 / 0.00%
|
26.15
|
27.30
|
26.15
|
27.30
|
26.73
|
26.80
|
200
|
|
7/29/2024
|
+0.25 / +0.92%
|
26.15
|
27.30
|
26.15
|
27.30
|
26.66
|
26.80
|
4,200
|
|
7/26/2024
|
+0.40 / +1.47%
|
27.15
|
27.60
|
27.10
|
27.55
|
27.21
|
26.56
|
11,500
|
|
7/25/2024
|
0.00 / 0.00%
|
27.15
|
27.15
|
27.00
|
27.15
|
27.10
|
26.17
|
1,400
|
|
|