|
Closing price on 5/20/2024
|
|
Open |
59.20 |
High |
59.40 |
Low |
59.10 |
Volume |
2,734,600 |
Split-adjusted Price |
49.50 |
|
|
VPI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
+0.20 / +0.34%
|
59.20
|
59.40
|
59.10
|
59.40
|
59.27
|
49.50
|
2,734,600
|
|
5/17/2024
|
-0.20 / -0.34%
|
59.60
|
59.60
|
59.00
|
59.20
|
59.21
|
49.33
|
2,306,600
|
|
5/16/2024
|
+0.90 / +1.54%
|
58.50
|
59.40
|
58.50
|
59.40
|
58.97
|
49.50
|
2,298,300
|
|
5/15/2024
|
+1.00 / +1.74%
|
57.40
|
58.60
|
57.40
|
58.50
|
57.72
|
48.75
|
1,500,000
|
|
5/14/2024
|
-0.20 / -0.35%
|
57.40
|
57.70
|
57.30
|
57.50
|
57.53
|
47.92
|
1,856,400
|
|
5/13/2024
|
-0.30 / -0.52%
|
58.00
|
58.20
|
57.70
|
57.70
|
57.93
|
48.08
|
1,282,100
|
|
5/10/2024
|
-0.50 / -0.85%
|
58.50
|
58.50
|
57.90
|
58.00
|
58.08
|
48.33
|
1,294,100
|
|
5/9/2024
|
0.00 / 0.00%
|
58.50
|
58.60
|
57.70
|
58.50
|
58.31
|
48.75
|
1,016,700
|
|
5/8/2024
|
-0.70 / -1.18%
|
59.20
|
59.30
|
58.40
|
58.50
|
58.79
|
48.75
|
1,276,800
|
|
5/7/2024
|
+0.20 / +0.34%
|
59.20
|
59.20
|
58.30
|
59.20
|
58.97
|
49.33
|
1,520,300
|
|
5/6/2024
|
+0.60 / +1.03%
|
58.10
|
59.00
|
58.00
|
59.00
|
58.44
|
49.17
|
1,218,300
|
|
5/3/2024
|
-0.10 / -0.17%
|
58.50
|
58.60
|
58.40
|
58.40
|
58.49
|
48.67
|
1,366,600
|
|
5/2/2024
|
-0.50 / -0.85%
|
59.10
|
59.10
|
58.40
|
58.50
|
58.65
|
48.75
|
881,000
|
|
4/26/2024
|
+0.30 / +0.51%
|
58.60
|
59.10
|
58.50
|
59.00
|
58.72
|
49.17
|
1,161,900
|
|
4/25/2024
|
+0.20 / +0.34%
|
58.60
|
58.80
|
58.20
|
58.70
|
58.46
|
48.92
|
1,179,000
|
|
4/24/2024
|
+1.40 / +2.45%
|
56.90
|
58.50
|
56.80
|
58.50
|
57.82
|
48.75
|
1,229,000
|
|
4/23/2024
|
+0.50 / +0.88%
|
56.70
|
57.20
|
56.10
|
57.10
|
56.64
|
47.58
|
967,900
|
|
4/22/2024
|
+0.30 / +0.53%
|
56.30
|
57.10
|
56.20
|
56.60
|
56.47
|
47.17
|
940,100
|
|
4/19/2024
|
0.00 / 0.00%
|
56.30
|
56.50
|
55.70
|
56.30
|
56.09
|
46.92
|
764,000
|
|
4/17/2024
|
+0.60 / +1.08%
|
55.80
|
56.30
|
55.50
|
56.30
|
55.82
|
46.92
|
723,200
|
|
4/16/2024
|
-0.20 / -0.36%
|
55.60
|
55.90
|
55.40
|
55.70
|
55.60
|
46.42
|
899,300
|
|
4/15/2024
|
-1.60 / -2.78%
|
57.60
|
57.60
|
55.90
|
55.90
|
57.09
|
46.58
|
962,200
|
|
4/12/2024
|
+0.30 / +0.52%
|
57.20
|
57.60
|
57.10
|
57.50
|
57.27
|
47.92
|
1,032,900
|
|
4/11/2024
|
0.00 / 0.00%
|
56.90
|
57.20
|
56.40
|
57.20
|
56.84
|
47.67
|
971,700
|
|
4/10/2024
|
0.00 / 0.00%
|
57.20
|
58.10
|
56.60
|
57.20
|
57.24
|
47.67
|
735,200
|
|
4/9/2024
|
+0.40 / +0.70%
|
57.00
|
57.50
|
56.70
|
57.20
|
56.89
|
47.67
|
1,123,600
|
|
4/8/2024
|
0.00 / 0.00%
|
56.80
|
57.50
|
56.50
|
56.80
|
56.82
|
47.33
|
1,097,400
|
|
4/5/2024
|
-0.70 / -1.22%
|
57.50
|
58.00
|
56.80
|
56.80
|
57.38
|
47.33
|
1,012,300
|
|
4/4/2024
|
-1.00 / -1.71%
|
58.60
|
58.70
|
57.30
|
57.50
|
57.85
|
47.92
|
1,384,900
|
|
4/3/2024
|
-0.10 / -0.17%
|
58.70
|
59.20
|
57.90
|
58.50
|
58.49
|
48.75
|
862,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|