|
Closing price on 6/17/2024
|
|
Open |
57.50 |
High |
57.70 |
Low |
57.20 |
Volume |
1,170,400 |
Split-adjusted Price |
57.30 |
|
|
VPI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2024
|
-0.20 / -0.35%
|
57.50
|
57.70
|
57.20
|
57.30
|
57.36
|
57.30
|
1,170,400
|
|
6/14/2024
|
-1.00 / -1.71%
|
58.50
|
58.80
|
57.50
|
57.50
|
58.51
|
57.50
|
1,194,100
|
|
6/13/2024
|
+0.60 / +1.04%
|
57.90
|
58.50
|
57.80
|
58.50
|
58.00
|
58.50
|
1,174,200
|
|
6/12/2024
|
+0.50 / +0.87%
|
57.50
|
58.30
|
57.00
|
57.90
|
57.62
|
57.90
|
1,118,400
|
|
6/11/2024
|
-1.10 / -1.88%
|
58.50
|
58.60
|
57.40
|
57.40
|
58.11
|
57.40
|
1,167,000
|
|
6/10/2024
|
-0.20 / -0.34%
|
58.70
|
58.70
|
57.70
|
58.50
|
58.30
|
58.50
|
1,081,800
|
|
6/7/2024
|
-0.30 / -0.51%
|
59.00
|
59.10
|
58.70
|
58.70
|
58.87
|
58.70
|
1,183,100
|
|
6/6/2024
|
-0.70 / -1.17%
|
59.80
|
59.80
|
59.00
|
59.00
|
59.33
|
59.00
|
1,949,600
|
|
6/5/2024
|
-0.50 / -0.83%
|
60.30
|
60.50
|
59.70
|
59.70
|
60.12
|
59.70
|
1,435,600
|
|
6/4/2024
|
0.00 / 0.00%
|
60.20
|
60.40
|
60.00
|
60.20
|
60.22
|
60.20
|
1,181,700
|
|
6/3/2024
|
+0.70 / +1.18%
|
59.80
|
61.20
|
59.40
|
60.20
|
60.17
|
60.20
|
2,022,200
|
|
5/31/2024
|
+0.40 / +0.68%
|
59.20
|
59.50
|
59.10
|
59.50
|
59.25
|
59.50
|
1,183,300
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
2,336,700
|
66.00
|
4.76%
|
|
|
CIG
|
66,000
|
4.85
|
0.00%
|
|
|
CKG
|
218,200
|
25.30
|
-0.59%
|
|
|
CRE
|
62,300
|
7.90
|
1.15%
|
|
|
DLG
|
627,700
|
2.06
|
-0.48%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
25,300
|
3.30
|
0.00%
|
|
|
DXS
|
1,156,500
|
7.16
|
-0.69%
|
|
|
FIR
|
159,000
|
7.07
|
-1.12%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|