|
Closing price on 5/30/2024
|
|
Open |
58.80 |
High |
59.10 |
Low |
58.40 |
Volume |
2,724,271 |
Split-adjusted Price |
59.10 |
|
|
VPI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2024
|
+0.20 / +0.34%
|
58.80
|
59.10
|
58.40
|
59.10
|
58.76
|
59.10
|
2,724,271
|
|
5/29/2024
|
+0.10 / +0.17%
|
58.80
|
58.90
|
58.80
|
58.90
|
58.84
|
58.90
|
1,241,300
|
|
5/28/2024
|
+0.50 / +0.86%
|
58.20
|
58.80
|
58.00
|
58.80
|
58.35
|
58.80
|
1,417,200
|
|
5/27/2024
|
+0.10 / +0.17%
|
58.10
|
58.30
|
58.00
|
58.30
|
58.14
|
58.30
|
1,187,300
|
|
5/24/2024
|
-0.30 / -0.51%
|
58.50
|
58.50
|
58.00
|
58.20
|
58.28
|
58.20
|
1,507,300
|
|
5/23/2024
|
-0.20 / -0.34%
|
58.30
|
58.70
|
58.30
|
58.50
|
58.50
|
58.50
|
1,213,700
|
|
5/22/2024
|
-0.30 / -0.51%
|
59.00
|
59.00
|
58.60
|
58.70
|
58.85
|
58.70
|
2,083,500
|
|
5/21/2024
|
-0.40 / -0.67%
|
59.20
|
59.20
|
58.90
|
59.00
|
59.05
|
59.00
|
1,919,200
|
|
5/20/2024
|
+0.20 / +0.34%
|
59.20
|
59.40
|
59.10
|
59.40
|
59.27
|
59.40
|
2,734,600
|
|
5/17/2024
|
-0.20 / -0.34%
|
59.60
|
59.60
|
59.00
|
59.20
|
59.21
|
59.20
|
2,306,600
|
|
5/16/2024
|
+0.90 / +1.54%
|
58.50
|
59.40
|
58.50
|
59.40
|
58.97
|
59.40
|
2,298,300
|
|
5/15/2024
|
+1.00 / +1.74%
|
57.40
|
58.60
|
57.40
|
58.50
|
57.72
|
58.50
|
1,500,000
|
|
5/14/2024
|
-0.20 / -0.35%
|
57.40
|
57.70
|
57.30
|
57.50
|
57.53
|
57.50
|
1,856,400
|
|
5/13/2024
|
-0.30 / -0.52%
|
58.00
|
58.20
|
57.70
|
57.70
|
57.93
|
57.70
|
1,282,100
|
|
5/10/2024
|
-0.50 / -0.85%
|
58.50
|
58.50
|
57.90
|
58.00
|
58.08
|
58.00
|
1,294,100
|
|
5/9/2024
|
0.00 / 0.00%
|
58.50
|
58.60
|
57.70
|
58.50
|
58.31
|
58.50
|
1,016,700
|
|
5/8/2024
|
-0.70 / -1.18%
|
59.20
|
59.30
|
58.40
|
58.50
|
58.79
|
58.50
|
1,276,800
|
|
5/7/2024
|
+0.20 / +0.34%
|
59.20
|
59.20
|
58.30
|
59.20
|
58.97
|
59.20
|
1,520,300
|
|
5/6/2024
|
+0.60 / +1.03%
|
58.10
|
59.00
|
58.00
|
59.00
|
58.44
|
59.00
|
1,218,300
|
|
5/3/2024
|
-0.10 / -0.17%
|
58.50
|
58.60
|
58.40
|
58.40
|
58.49
|
58.40
|
1,366,600
|
|
5/2/2024
|
-0.50 / -0.85%
|
59.10
|
59.10
|
58.40
|
58.50
|
58.65
|
58.50
|
881,000
|
|
4/26/2024
|
+0.30 / +0.51%
|
58.60
|
59.10
|
58.50
|
59.00
|
58.72
|
59.00
|
1,161,900
|
|
4/25/2024
|
+0.20 / +0.34%
|
58.60
|
58.80
|
58.20
|
58.70
|
58.46
|
58.70
|
1,179,000
|
|
4/24/2024
|
+1.40 / +2.45%
|
56.90
|
58.50
|
56.80
|
58.50
|
57.82
|
58.50
|
1,229,000
|
|
4/23/2024
|
+0.50 / +0.88%
|
56.70
|
57.20
|
56.10
|
57.10
|
56.64
|
57.10
|
967,900
|
|
4/22/2024
|
+0.30 / +0.53%
|
56.30
|
57.10
|
56.20
|
56.60
|
56.47
|
56.60
|
940,100
|
|
4/19/2024
|
0.00 / 0.00%
|
56.30
|
56.50
|
55.70
|
56.30
|
56.09
|
56.30
|
764,000
|
|
4/17/2024
|
+0.60 / +1.08%
|
55.80
|
56.30
|
55.50
|
56.30
|
55.82
|
56.30
|
723,200
|
|
4/16/2024
|
-0.20 / -0.36%
|
55.60
|
55.90
|
55.40
|
55.70
|
55.60
|
55.70
|
899,300
|
|
4/15/2024
|
-1.60 / -2.78%
|
57.60
|
57.60
|
55.90
|
55.90
|
57.09
|
55.90
|
962,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,137,000
|
63.80
|
-2.15%
|
|
|
CIG
|
70,200
|
4.80
|
-1.03%
|
|
|
CKG
|
419,100
|
25.45
|
-0.20%
|
|
|
CRE
|
104,700
|
8.00
|
0.00%
|
|
|
DLG
|
1,502,700
|
1.90
|
-6.86%
|
|
|
DLR
|
100
|
11.90
|
0.00%
|
|
|
DTI
|
7,000
|
3.20
|
-3.03%
|
|
|
DXS
|
1,264,300
|
7.08
|
-2.88%
|
|
|
FIR
|
453,300
|
6.90
|
-1.43%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|