|
Closing price on 8/5/2026
|
|
| Open |
79.80 |
| High |
81.10 |
| Low |
79.50 |
| Volume |
502,600 |
| Split-adjusted Price |
81.00 |
There is no data on 8/6/2026. Display data on 8/5/2026 instead.
|
|
VPL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.20 / -0.25%
|
79.80
|
81.10
|
79.50
|
81.00
|
80.40
|
81.00
|
502,600
|
|
|
8/4/2026
|
+0.20 / +0.25%
|
79.50
|
81.20
|
79.00
|
81.20
|
80.04
|
81.20
|
670,100
|
|
|
8/3/2026
|
+1.40 / +1.76%
|
79.00
|
81.00
|
77.60
|
81.00
|
78.92
|
81.00
|
608,000
|
|
|
7/31/2026
|
+0.10 / +0.13%
|
80.50
|
80.50
|
77.40
|
79.60
|
79.04
|
79.60
|
480,900
|
|
|
7/30/2026
|
+2.60 / +3.38%
|
77.00
|
79.50
|
75.90
|
79.50
|
77.65
|
79.50
|
646,400
|
|
|
7/29/2026
|
+2.40 / +3.22%
|
73.60
|
76.90
|
73.00
|
76.90
|
74.47
|
76.90
|
414,200
|
|
|
7/28/2026
|
+0.50 / +0.68%
|
74.00
|
74.50
|
72.00
|
74.50
|
73.19
|
74.50
|
507,400
|
|
|
7/27/2026
|
-0.50 / -0.67%
|
74.40
|
75.70
|
72.90
|
74.00
|
74.52
|
74.00
|
386,400
|
|
|
7/24/2026
|
-0.40 / -0.53%
|
72.80
|
74.50
|
72.20
|
74.50
|
72.96
|
74.50
|
755,300
|
|
|
7/23/2026
|
+1.40 / +1.90%
|
73.50
|
74.90
|
71.50
|
74.90
|
72.99
|
74.90
|
711,900
|
|
|
7/22/2026
|
-4.10 / -5.28%
|
76.90
|
76.90
|
73.50
|
73.50
|
75.36
|
73.50
|
9,708,200
|
|
|
7/21/2026
|
0.00 / 0.00%
|
77.60
|
77.90
|
75.40
|
77.60
|
76.35
|
77.60
|
895,600
|
|
|
7/20/2026
|
-2.20 / -2.76%
|
79.80
|
79.80
|
77.00
|
77.60
|
78.80
|
77.60
|
804,400
|
|
|
7/17/2026
|
-2.10 / -2.56%
|
81.90
|
81.90
|
79.50
|
79.80
|
80.35
|
79.80
|
789,600
|
|
|
7/16/2026
|
+0.10 / +0.12%
|
81.00
|
81.90
|
80.20
|
81.90
|
80.94
|
81.90
|
806,100
|
|
|
7/15/2026
|
0.00 / 0.00%
|
81.10
|
81.80
|
79.40
|
81.80
|
80.51
|
81.80
|
865,600
|
|
|
7/14/2026
|
-1.10 / -1.33%
|
82.80
|
82.80
|
81.10
|
81.80
|
81.57
|
81.80
|
745,100
|
|
|
7/13/2026
|
+0.60 / +0.73%
|
82.30
|
83.20
|
80.60
|
82.90
|
81.89
|
82.90
|
852,500
|
|
|
7/10/2026
|
-0.90 / -1.08%
|
83.10
|
83.60
|
82.00
|
82.30
|
82.70
|
82.30
|
812,500
|
|
|
7/9/2026
|
-0.80 / -0.95%
|
82.10
|
83.90
|
81.90
|
83.20
|
83.01
|
83.20
|
820,500
|
|
|
7/8/2026
|
+1.60 / +1.94%
|
82.40
|
84.00
|
81.20
|
84.00
|
81.92
|
84.00
|
751,500
|
|
|
7/7/2026
|
-0.60 / -0.72%
|
83.00
|
83.50
|
81.90
|
82.40
|
82.55
|
82.40
|
553,400
|
|
|
7/6/2026
|
-2.80 / -3.26%
|
86.40
|
86.40
|
83.00
|
83.00
|
84.77
|
83.00
|
671,900
|
|
|
7/3/2026
|
-1.20 / -1.38%
|
87.20
|
87.50
|
85.80
|
85.80
|
86.59
|
85.80
|
609,700
|
|
|
7/2/2026
|
-1.20 / -1.36%
|
88.10
|
88.10
|
87.00
|
87.00
|
87.39
|
87.00
|
577,200
|
|
|
7/1/2026
|
-1.60 / -1.78%
|
87.70
|
89.60
|
87.30
|
88.20
|
87.86
|
88.20
|
672,500
|
|
|
6/30/2026
|
+1.30 / +1.47%
|
87.40
|
89.80
|
86.80
|
89.80
|
88.02
|
89.80
|
757,500
|
|
|
6/29/2026
|
-0.30 / -0.34%
|
87.60
|
88.50
|
86.80
|
88.50
|
87.27
|
88.50
|
675,900
|
|
|
6/26/2026
|
+0.90 / +1.02%
|
87.70
|
88.80
|
86.20
|
88.80
|
87.47
|
88.80
|
686,000
|
|
|
6/25/2026
|
-2.60 / -2.87%
|
89.60
|
89.60
|
87.70
|
87.90
|
88.15
|
87.90
|
605,100
|
|
|