VPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	76.34	76.46	76.24	76.36	76.36	0.26%	178,446
Dec 19, 2024	76.30	76.30	76.04	76.16	76.16	-0.27%	57,896
Dec 18, 2024	77.00	77.00	76.36	76.37	76.37	-0.72%	40,738
Dec 17, 2024	76.89	76.99	76.84	76.92	76.92	0.01%	43,301
Dec 16, 2024	76.95	76.96	76.84	76.91	76.91	-	38,227
Dec 13, 2024	77.06	77.08	76.89	76.91	76.91	-0.35%	27,744
Dec 12, 2024	77.28	77.46	77.17	77.18	77.18	-0.36%	39,371
Dec 11, 2024	77.69	77.74	77.46	77.46	77.46	-0.22%	58,732
Dec 10, 2024	77.59	77.76	77.54	77.63	77.63	-0.07%	31,423
Dec 9, 2024	77.76	77.82	77.65	77.68	77.68	-0.21%	28,598
Dec 6, 2024	77.87	77.87	77.74	77.85	77.85	0.23%	32,040
Dec 5, 2024	77.50	77.69	77.45	77.67	77.67	0.06%	36,835
Dec 4, 2024	77.53	77.66	77.25	77.62	77.62	0.17%	26,427
Dec 3, 2024	77.59	77.61	77.41	77.49	77.49	-0.06%	45,529
Dec 2, 2024	77.55	77.68	77.29	77.54	77.54	-0.22%	29,596
Nov 29, 2024	77.71	77.72	77.65	77.71	77.43	0.28%	9,852
Nov 27, 2024	77.47	77.59	77.38	77.49	77.21	0.14%	23,149
Nov 26, 2024	77.32	77.40	77.19	77.38	77.10	-0.07%	28,972
Nov 25, 2024	77.41	77.47	77.22	77.44	77.16	0.78%	39,856
Nov 22, 2024	76.82	76.91	76.74	76.84	76.56	-0.01%	22,208
Nov 21, 2024	76.79	76.95	76.72	76.85	76.57	0.08%	36,485
Nov 20, 2024	76.68	76.85	76.67	76.78	76.50	-0.12%	31,758
Nov 19, 2024	77.01	77.01	76.79	76.87	76.59	0.26%	77,066
Nov 18, 2024	76.50	76.74	76.46	76.67	76.39	0.03%	22,494
Nov 15, 2024	76.51	76.77	76.00	76.65	76.37	-0.07%	84,599
Nov 14, 2024	76.78	76.87	76.65	76.70	76.42	-0.08%	19,202
Nov 13, 2024	77.05	77.05	76.69	76.76	76.48	-0.16%	24,596
Nov 12, 2024	76.92	77.06	76.76	76.88	76.60	-0.41%	35,640
Nov 11, 2024	77.20	77.24	76.74	77.20	76.92	-0.13%	89,564
Nov 8, 2024	77.27	77.46	77.23	77.30	77.02	0.15%	44,867
Nov 7, 2024	76.80	77.22	76.80	77.18	76.90	0.63%	34,140
Nov 6, 2024	76.50	76.79	76.14	76.70	76.42	-0.56%	49,026
Nov 5, 2024	77.07	77.20	76.83	77.13	76.85	0.17%	41,644
Nov 4, 2024	76.99	77.08	76.81	77.00	76.72	0.43%	31,218
Nov 1, 2024	77.07	77.14	76.67	76.67	76.39	-0.79%	42,455
Oct 31, 2024	77.16	77.36	77.10	77.28	76.71	-0.06%	25,850
Oct 30, 2024	77.50	77.58	77.14	77.33	76.76	-0.06%	32,632
Oct 29, 2024	77.06	77.40	77.03	77.38	76.81	0.08%	33,988
Oct 28, 2024	77.46	77.51	77.20	77.32	76.75	-0.10%	67,465
Oct 25, 2024	77.63	77.69	77.40	77.40	76.83	-0.26%	36,358
Oct 24, 2024	77.38	77.63	77.37	77.60	77.03	0.25%	37,248
Oct 23, 2024	77.34	77.49	77.30	77.41	76.84	-0.22%	22,193
Oct 22, 2024	77.73	77.73	77.50	77.58	77.01	-	34,582
Oct 21, 2024	77.82	77.84	77.57	77.58	77.01	-0.69%	41,636
Oct 18, 2024	78.10	78.24	78.05	78.12	77.55	0.01%	22,199
Oct 17, 2024	78.14	78.34	77.97	78.11	77.54	-0.36%	27,464
Oct 16, 2024	78.34	78.42	78.31	78.39	77.81	0.15%	17,416
Oct 15, 2024	78.12	78.36	78.08	78.27	77.70	0.33%	29,436
Oct 14, 2024	77.83	78.02	77.80	78.02	77.44	0.06%	34,263
Oct 11, 2024	77.89	78.09	77.89	77.97	77.40	-0.13%	37,668
Oct 10, 2024	77.98	78.13	77.87	78.07	77.50	0.03%	51,854
Oct 9, 2024	78.10	78.17	78.00	78.05	77.48	-0.17%	71,976
Oct 8, 2024	78.02	78.21	78.02	78.18	77.61	0.11%	39,175
Oct 7, 2024	78.15	78.17	78.02	78.09	77.52	-0.30%	38,238
Oct 4, 2024	78.29	78.41	78.29	78.33	77.75	-0.75%	46,291
Oct 3, 2024	79.13	79.13	78.84	78.92	78.34	-0.21%	41,926
Oct 2, 2024	79.00	79.17	78.94	79.09	78.51	-0.20%	32,668
Oct 1, 2024	79.23	79.39	79.22	79.25	78.66	-0.09%	33,493
Sep 30, 2024	79.50	79.50	79.25	79.32	78.46	-0.10%	31,652
Sep 27, 2024	79.35	79.51	79.32	79.40	78.54	0.18%	42,216
Sep 26, 2024	79.30	79.35	79.14	79.26	78.41	-	42,555
Sep 25, 2024	79.38	79.39	79.26	79.26	78.41	-0.35%	24,870
Sep 24, 2024	79.32	79.59	79.20	79.54	78.68	0.24%	33,680
Sep 23, 2024	79.17	79.42	79.12	79.35	78.49	-0.09%	32,871
Sep 20, 2024	79.29	79.47	79.22	79.42	78.57	0.02%	26,247
Sep 19, 2024	79.24	79.44	79.24	79.41	78.55	0.04%	33,996
Sep 18, 2024	79.46	79.72	79.38	79.38	78.52	-0.31%	34,959
Sep 17, 2024	79.75	79.75	79.40	79.63	78.77	-0.03%	51,648
Sep 16, 2024	79.66	79.66	79.45	79.66	78.80	0.25%	30,521
Sep 13, 2024	79.43	79.50	79.37	79.46	78.60	0.21%	21,847
Sep 12, 2024	79.28	79.33	79.13	79.29	78.43	-0.04%	29,055
Sep 11, 2024	79.22	79.42	79.19	79.32	78.46	-0.16%	39,873
Sep 10, 2024	79.19	79.46	79.18	79.45	78.59	0.39%	28,190
Sep 9, 2024	79.04	79.20	79.00	79.14	78.29	0.04%	28,608
Sep 6, 2024	79.01	79.43	78.90	79.11	78.26	-0.01%	33,834
Sep 5, 2024	78.99	79.18	78.79	79.12	78.26	0.30%	68,831
Sep 4, 2024	78.53	78.92	78.53	78.88	78.03	0.45%	44,815
Sep 3, 2024	78.47	78.54	78.38	78.53	77.68	0.06%	28,607
Aug 30, 2024	78.63	78.78	78.48	78.48	77.35	-0.28%	44,889
Aug 29, 2024	78.63	78.80	78.56	78.70	77.57	-0.03%	40,261
Aug 28, 2024	78.77	78.89	78.71	78.72	77.59	-0.16%	35,411
Aug 27, 2024	78.72	78.89	78.59	78.85	77.71	-0.02%	40,158
Aug 26, 2024	78.94	79.00	78.81	78.86	77.73	0.03%	41,327
Aug 23, 2024	78.65	78.87	78.58	78.84	77.71	0.34%	18,316
Aug 22, 2024	78.70	78.70	78.46	78.58	77.45	-0.30%	37,363
Aug 21, 2024	78.78	78.95	78.67	78.81	77.68	0.18%	32,731
Aug 20, 2024	78.60	78.82	78.54	78.67	77.54	0.23%	29,756
Aug 19, 2024	78.55	78.55	78.34	78.49	77.36	0.17%	44,110
Aug 16, 2024	78.26	78.37	78.18	78.36	77.23	0.26%	27,432
Aug 15, 2024	78.04	78.17	77.97	78.15	77.03	-0.40%	35,522
Aug 14, 2024	78.29	78.50	78.29	78.47	77.34	0.22%	21,864
Aug 13, 2024	78.20	78.33	78.13	78.30	77.17	0.32%	23,788
Aug 12, 2024	77.80	78.07	77.77	78.04	76.92	0.20%	45,811
Aug 9, 2024	77.89	77.89	77.81	77.89	76.77	0.28%	21,806
Aug 8, 2024	77.78	77.78	77.50	77.67	76.56	-0.05%	42,004
Aug 7, 2024	77.74	77.83	77.62	77.71	76.59	-0.22%	29,465
Aug 6, 2024	78.28	78.28	77.85	77.88	76.76	-0.57%	59,782
Aug 5, 2024	78.60	78.74	78.04	78.32	77.20	-0.08%	117,848
Aug 2, 2024	77.98	78.47	77.98	78.38	77.26	0.92%	65,036
Aug 1, 2024	77.50	77.71	77.50	77.66	76.55	0.12%	32,485