Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VDPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 56.20 | 0.07 | 0.12% | 56.47 | 56.745 | 55.435 | 31,593 |
| Jul 15 2024 | 56.13 | -0.08 | -0.14% | 56.06 | 57.09 | 55.415 | 20,903 |
| Jul 12 2024 | 56.21 | 0.04 | 0.07% | 56.11 | 56.695 | 55.945 | 42,554 |
| Jul 11 2024 | 56.17 | 0.36 | 0.65% | 55.87 | 56.76 | 55.805 | 127,781 |
| Jul 10 2024 | 55.81 | 0.14 | 0.25% | 55.78 | 56.10 | 55.705 | 423,037 |
| Jul 09 2024 | 55.67 | -0.16 | -0.29% | 55.72 | 55.86 | 55.62 | 35,175 |
| Jul 08 2024 | 55.83 | 0.14 | 0.25% | 55.72 | 55.85 | 55.69 | 19,517 |
| Jul 05 2024 | 55.69 | 0.24 | 0.43% | 55.31 | 56.325 | 55.31 | 58,029 |
| Jul 04 2024 | 55.45 | -0.08 | -0.14% | 55.52 | 55.52 | 55.275 | 1,771 |
| Jul 03 2024 | 55.53 | 0.35 | 0.63% | 55.41 | 56.48 | 54.805 | 42,971 |
| Jul 02 2024 | 55.18 | 0.28 | 0.51% | 55.07 | 55.315 | 55.02 | 45,219 |
| Jul 01 2024 | 54.90 | -0.57 | -1.03% | 55.61 | 56.625 | 54.90 | 49,537 |
| Jun 28 2024 | 55.47 | -0.07 | -0.13% | 55.42 | 56.24 | 55.33 | 59,395 |
| Jun 27 2024 | 55.54 | 0.22 | 0.40% | 55.42 | 55.61 | 55.245 | 22,069 |
| Jun 26 2024 | 55.32 | -0.28 | -0.50% | 55.53 | 55.59 | 55.255 | 26,359 |
| Jun 25 2024 | 55.60 | -0.12 | -0.22% | 55.84 | 55.84 | 55.52 | 24,243 |
| Jun 24 2024 | 55.72 | 0.13 | 0.23% | 55.60 | 55.72 | 55.505 | 28,471 |
| Jun 21 2024 | 55.59 | -0.03 | -0.05% | 56.06 | 56.555 | 55.485 | 43,401 |
| Jun 20 2024 | 55.62 | -0.11 | -0.20% | 55.61 | 55.805 | 55.455 | 26,172 |
| Jun 19 2024 | 55.73 | 0.02 | 0.04% | 55.72 | 55.735 | 55.61 | 453 |
| Jun 18 2024 | 55.71 | 0.27 | 0.49% | 55.61 | 56.29 | 55.305 | 37,740 |
| Jun 17 2024 | 55.44 | -0.31 | -0.56% | 55.63 | 55.845 | 55.425 | 27,436 |
| Jun 14 2024 | 55.75 | 0.07 | 0.13% | 55.70 | 55.90 | 55.495 | 24,149 |
| Jun 13 2024 | 55.68 | -0.05 | -0.09% | 55.54 | 56.03 | 55.42 | 32,258 |
| Jun 12 2024 | 55.73 | 0.64 | 1.16% | 55.30 | 56.225 | 54.245 | 68,524 |
| Jun 11 2024 | 55.09 | 0.09 | 0.15% | 55.11 | 55.13 | 54.92 | 26,354 |
| Jun 10 2024 | 55.005 | -0.24 | -0.43% | 55.00 | 55.15 | 54.945 | 93,912 |
| Jun 07 2024 | 55.24 | -0.34 | -0.61% | 55.90 | 56.27 | 55.075 | 21,151 |
| Jun 06 2024 | 55.58 | 0.02 | 0.04% | 55.56 | 55.635 | 55.395 | 50,552 |
| Jun 05 2024 | 55.56 | 0.19 | 0.34% | 55.40 | 55.575 | 55.31 | 55,993 |
| Jun 04 2024 | 55.37 | 0.09 | 0.16% | 55.59 | 56.065 | 54.165 | 37,984 |
| Jun 03 2024 | 55.28 | 0.41 | 0.76% | 55.09 | 55.93 | 54.865 | 85,687 |
| May 31 2024 | 54.865 | 0.14 | 0.25% | 54.74 | 55.47 | 54.61 | 27,449 |
| May 30 2024 | 54.73 | 0.30 | 0.55% | 54.79 | 54.79 | 54.46 | 25,765 |
| May 29 2024 | 54.43 | -0.40 | -0.72% | 54.24 | 54.695 | 54.24 | 49,225 |
| May 28 2024 | 54.825 | -0.05 | -0.08% | 54.82 | 55.805 | 54.70 | 30,164 |
| May 24 2024 | 54.87 | 0.09 | 0.16% | 54.91 | 55.025 | 54.68 | 44,272 |
| May 23 2024 | 54.785 | -0.22 | -0.39% | 55.41 | 55.79 | 54.055 | 31,239 |
| May 22 2024 | 55.00 | -0.04 | -0.06% | 55.51 | 55.55 | 54.71 | 37,815 |
| May 21 2024 | 55.035 | 0.11 | 0.20% | 55.00 | 55.40 | 54.00 | 49,102 |
| May 20 2024 | 54.925 | -0.10 | -0.18% | 55.04 | 55.04 | 54.86 | 45,350 |
| May 17 2024 | 55.025 | -0.12 | -0.22% | 55.09 | 55.225 | 55.005 | 43,002 |
| May 16 2024 | 55.145 | 0.02 | 0.03% | 55.17 | 56.33 | 55.105 | 60,570 |
| May 15 2024 | 55.13 | 0.38 | 0.69% | 54.83 | 55.545 | 54.635 | 47,471 |
| May 14 2024 | 54.75 | 0.15 | 0.27% | 54.70 | 54.795 | 54.40 | 18,819 |
| May 13 2024 | 54.60 | 0.00 | 0.00% | 54.70 | 54.74 | 54.60 | 11,120 |
| May 10 2024 | 54.60 | -0.07 | -0.13% | 54.75 | 54.94 | 54.585 | 25,437 |
| May 09 2024 | 54.67 | -0.03 | -0.05% | 54.63 | 54.87 | 54.58 | 35,152 |
| May 08 2024 | 54.695 | -0.19 | -0.34% | 54.73 | 54.865 | 54.645 | 15,411 |
| May 07 2024 | 54.88 | 0.37 | 0.68% | 54.75 | 54.94 | 54.725 | 162,382 |
| May 03 2024 | 54.51 | 0.35 | 0.66% | 54.33 | 55.115 | 54.145 | 16,758 |
| May 02 2024 | 54.155 | 0.20 | 0.38% | 54.20 | 54.255 | 54.005 | 18,617 |
| May 01 2024 | 53.95 | -0.05 | -0.09% | 54.05 | 54.11 | 53.815 | 19,567 |
| Apr 30 2024 | 54.00 | -0.09 | -0.16% | 54.00 | 54.23 | 53.83 | 79,996 |
| Apr 29 2024 | 54.085 | 0.16 | 0.31% | 54.05 | 54.115 | 54.005 | 33,044 |
| Apr 26 2024 | 53.92 | 0.24 | 0.45% | 54.13 | 54.13 | 53.77 | 26,867 |
| Apr 25 2024 | 53.68 | -0.15 | -0.27% | 54.10 | 54.10 | 53.47 | 13,174 |
| Apr 24 2024 | 53.825 | -0.28 | -0.52% | 53.97 | 54.075 | 53.745 | 163,115 |
| Apr 23 2024 | 54.105 | 0.18 | 0.33% | 53.90 | 54.16 | 53.705 | 6,768 |
| Apr 22 2024 | 53.925 | -0.01 | -0.02% | 53.96 | 54.105 | 53.78 | 14,898 |
| Apr 19 2024 | 53.935 | 0.13 | 0.23% | 53.96 | 54.035 | 53.86 | 113,667 |
| Apr 18 2024 | 53.81 | -0.06 | -0.10% | 53.96 | 54.025 | 53.555 | 18,835 |
