|
Closing price on 1/30/2024
|
|
Open |
55.70 |
High |
55.90 |
Low |
55.40 |
Volume |
886,100 |
Split-adjusted Price |
55.40 |
|
|
VPI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2024
|
-0.20 / -0.36%
|
55.70
|
55.90
|
55.40
|
55.40
|
55.69
|
55.40
|
886,100
|
|
1/29/2024
|
+0.30 / +0.54%
|
55.50
|
55.70
|
55.30
|
55.60
|
55.49
|
55.60
|
910,000
|
|
1/26/2024
|
+0.20 / +0.36%
|
55.10
|
55.30
|
54.70
|
55.30
|
55.13
|
55.30
|
863,000
|
|
1/25/2024
|
-0.10 / -0.18%
|
54.90
|
55.20
|
54.90
|
55.10
|
55.06
|
55.10
|
838,700
|
|
1/24/2024
|
-0.40 / -0.72%
|
55.40
|
55.60
|
55.20
|
55.20
|
55.40
|
55.20
|
738,000
|
|
1/23/2024
|
-0.20 / -0.36%
|
55.80
|
55.90
|
55.50
|
55.60
|
55.70
|
55.60
|
746,500
|
|
1/22/2024
|
-0.10 / -0.18%
|
55.90
|
56.00
|
55.70
|
55.80
|
55.87
|
55.80
|
783,700
|
|
1/19/2024
|
-0.30 / -0.53%
|
56.10
|
56.30
|
55.90
|
55.90
|
56.19
|
55.90
|
795,600
|
|
1/18/2024
|
+0.40 / +0.72%
|
55.80
|
56.30
|
55.60
|
56.20
|
55.92
|
56.20
|
807,100
|
|
1/17/2024
|
+0.20 / +0.36%
|
55.60
|
56.00
|
55.50
|
55.80
|
55.72
|
55.80
|
1,394,800
|
|
1/16/2024
|
+0.20 / +0.36%
|
55.50
|
55.60
|
55.20
|
55.60
|
55.46
|
55.60
|
680,800
|
|
1/15/2024
|
+0.40 / +0.73%
|
55.30
|
55.40
|
55.10
|
55.40
|
55.23
|
55.40
|
1,380,600
|
|
1/12/2024
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.90
|
55.00
|
54.95
|
55.00
|
2,115,300
|
|
1/11/2024
|
+0.20 / +0.36%
|
55.10
|
55.10
|
54.70
|
55.00
|
54.88
|
55.00
|
1,054,800
|
|
1/10/2024
|
+0.30 / +0.55%
|
54.50
|
55.00
|
54.30
|
54.80
|
54.60
|
54.80
|
2,415,200
|
|
1/9/2024
|
+0.20 / +0.37%
|
54.10
|
55.10
|
53.80
|
54.50
|
54.26
|
54.50
|
1,336,600
|
|
1/8/2024
|
+0.20 / +0.37%
|
53.80
|
54.30
|
53.80
|
54.30
|
54.09
|
54.30
|
1,197,300
|
|
1/5/2024
|
-0.30 / -0.55%
|
54.40
|
54.40
|
53.90
|
54.10
|
54.20
|
54.10
|
1,312,500
|
|
1/4/2024
|
-0.70 / -1.27%
|
55.00
|
55.10
|
54.30
|
54.40
|
54.83
|
54.40
|
1,384,700
|
|
1/3/2024
|
+0.50 / +0.92%
|
54.50
|
55.10
|
53.80
|
55.10
|
54.53
|
55.10
|
1,846,000
|
|
1/2/2024
|
-0.40 / -0.73%
|
55.00
|
55.20
|
54.60
|
54.60
|
54.90
|
54.60
|
1,223,800
|
|
12/29/2023
|
+0.20 / +0.36%
|
54.50
|
55.00
|
54.50
|
55.00
|
54.69
|
55.00
|
953,500
|
|
12/28/2023
|
-0.20 / -0.36%
|
55.00
|
55.10
|
54.80
|
54.80
|
55.02
|
54.80
|
1,649,600
|
|
12/27/2023
|
-0.10 / -0.18%
|
55.10
|
55.20
|
54.90
|
55.00
|
55.03
|
55.00
|
1,710,200
|
|
12/26/2023
|
0.00 / 0.00%
|
55.10
|
55.70
|
55.00
|
55.10
|
55.20
|
55.10
|
2,523,100
|
|
12/25/2023
|
+0.60 / +1.10%
|
54.50
|
55.10
|
54.30
|
55.10
|
54.89
|
55.10
|
3,383,300
|
|
12/22/2023
|
0.00 / 0.00%
|
54.40
|
54.60
|
53.50
|
54.50
|
54.07
|
54.50
|
1,685,250
|
|
12/21/2023
|
0.00 / 0.00%
|
54.60
|
54.60
|
53.70
|
54.50
|
54.11
|
54.50
|
1,515,050
|
|
12/20/2023
|
+0.30 / +0.55%
|
54.20
|
55.40
|
54.00
|
54.50
|
54.19
|
54.50
|
938,000
|
|
12/19/2023
|
+0.20 / +0.37%
|
54.00
|
54.20
|
53.80
|
54.20
|
53.92
|
54.20
|
1,034,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
460,400
|
58.80
|
1.20%
|
|
|
CIG
|
669,700
|
5.35
|
7.00%
|
|
|
CKG
|
30,800
|
21.50
|
-0.46%
|
|
|
CRE
|
209,800
|
8.44
|
0.00%
|
|
|
DLG
|
1,039,600
|
2.06
|
0.49%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
90,600
|
3.40
|
0.00%
|
|
|
DXS
|
1,650,700
|
7.30
|
0.69%
|
|
|
FIR
|
429,200
|
6.85
|
-0.29%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|