VPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	76.68	76.85	76.67	76.78	76.78	-0.12%	31,758
Nov 19, 2024	77.01	77.01	76.79	76.87	76.87	0.26%	77,066
Nov 18, 2024	76.50	76.74	76.46	76.67	76.67	0.03%	22,494
Nov 15, 2024	76.51	76.77	76.00	76.65	76.65	-0.07%	84,599
Nov 14, 2024	76.78	76.87	76.65	76.70	76.70	-0.08%	19,202
Nov 13, 2024	77.05	77.05	76.69	76.76	76.76	-0.16%	24,596
Nov 12, 2024	76.92	77.06	76.76	76.88	76.88	-0.41%	35,640
Nov 11, 2024	77.20	77.24	76.74	77.20	77.20	-0.13%	89,564
Nov 8, 2024	77.27	77.46	77.23	77.30	77.30	0.15%	44,867
Nov 7, 2024	76.80	77.22	76.80	77.18	77.18	0.63%	34,140
Nov 6, 2024	76.50	76.79	76.14	76.70	76.70	-0.56%	49,026
Nov 5, 2024	77.07	77.20	76.83	77.13	77.13	0.17%	41,644
Nov 4, 2024	76.99	77.08	76.81	77.00	77.00	0.43%	31,218
Nov 1, 2024	77.07	77.14	76.67	76.67	76.67	-0.79%	42,455
Oct 31, 2024	77.16	77.36	77.10	77.28	76.99	-0.06%	25,850
Oct 30, 2024	77.50	77.58	77.14	77.33	77.04	-0.06%	32,632
Oct 29, 2024	77.06	77.40	77.03	77.38	77.09	0.08%	33,988
Oct 28, 2024	77.46	77.51	77.20	77.32	77.03	-0.10%	67,465
Oct 25, 2024	77.63	77.69	77.40	77.40	77.11	-0.26%	36,358
Oct 24, 2024	77.38	77.63	77.37	77.60	77.31	0.25%	37,248
Oct 23, 2024	77.34	77.49	77.30	77.41	77.12	-0.22%	22,193
Oct 22, 2024	77.73	77.73	77.50	77.58	77.29	-	34,582
Oct 21, 2024	77.82	77.84	77.57	77.58	77.29	-0.69%	41,636
Oct 18, 2024	78.10	78.24	78.05	78.12	77.83	0.01%	22,199
Oct 17, 2024	78.14	78.34	77.97	78.11	77.82	-0.36%	27,464
Oct 16, 2024	78.34	78.42	78.31	78.39	78.10	0.15%	17,416
Oct 15, 2024	78.12	78.36	78.08	78.27	77.98	0.33%	29,436
Oct 14, 2024	77.83	78.02	77.80	78.02	77.72	0.06%	34,263
Oct 11, 2024	77.89	78.09	77.89	77.97	77.68	-0.13%	37,668
Oct 10, 2024	77.98	78.13	77.87	78.07	77.78	0.03%	51,854
Oct 9, 2024	78.10	78.17	78.00	78.05	77.76	-0.17%	71,976
Oct 8, 2024	78.02	78.21	78.02	78.18	77.89	0.11%	39,175
Oct 7, 2024	78.15	78.17	78.02	78.09	77.80	-0.30%	38,238
Oct 4, 2024	78.29	78.41	78.29	78.33	78.04	-0.75%	46,291
Oct 3, 2024	79.13	79.13	78.84	78.92	78.63	-0.21%	41,926
Oct 2, 2024	79.00	79.17	78.94	79.09	78.80	-0.20%	32,668
Oct 1, 2024	79.23	79.39	79.22	79.25	78.95	-0.09%	33,493
Sep 30, 2024	79.50	79.50	79.25	79.32	78.75	-0.10%	31,652
Sep 27, 2024	79.35	79.51	79.32	79.40	78.83	0.18%	42,216
Sep 26, 2024	79.30	79.35	79.14	79.26	78.69	-	42,555
Sep 25, 2024	79.38	79.39	79.26	79.26	78.69	-0.35%	24,870
Sep 24, 2024	79.32	79.59	79.20	79.54	78.97	0.24%	33,680
Sep 23, 2024	79.17	79.42	79.12	79.35	78.78	-0.09%	32,871
Sep 20, 2024	79.29	79.47	79.22	79.42	78.86	0.02%	26,247
Sep 19, 2024	79.24	79.44	79.24	79.41	78.84	0.04%	33,996
Sep 18, 2024	79.46	79.72	79.38	79.38	78.81	-0.31%	34,959
Sep 17, 2024	79.75	79.75	79.40	79.63	79.06	-0.03%	51,648
Sep 16, 2024	79.66	79.66	79.45	79.66	79.08	0.25%	30,521
Sep 13, 2024	79.43	79.50	79.37	79.46	78.89	0.21%	21,847
Sep 12, 2024	79.28	79.33	79.13	79.29	78.72	-0.04%	29,055
Sep 11, 2024	79.22	79.42	79.19	79.32	78.75	-0.16%	39,873
Sep 10, 2024	79.19	79.46	79.18	79.45	78.88	0.39%	28,190
Sep 9, 2024	79.04	79.20	79.00	79.14	78.57	0.04%	28,608
Sep 6, 2024	79.01	79.43	78.90	79.11	78.54	-0.01%	33,834
Sep 5, 2024	78.99	79.18	78.79	79.12	78.55	0.30%	68,831
Sep 4, 2024	78.53	78.92	78.53	78.88	78.32	0.45%	44,815
Sep 3, 2024	78.47	78.54	78.38	78.53	77.97	0.06%	28,607
Aug 30, 2024	78.63	78.78	78.48	78.48	77.64	-0.28%	44,889
Aug 29, 2024	78.63	78.80	78.56	78.70	77.86	-0.03%	40,261
Aug 28, 2024	78.77	78.89	78.71	78.72	77.87	-0.16%	35,411
Aug 27, 2024	78.72	78.89	78.59	78.85	78.00	-0.02%	40,158
Aug 26, 2024	78.94	79.00	78.81	78.86	78.01	0.03%	41,327
Aug 23, 2024	78.65	78.87	78.58	78.84	77.99	0.34%	18,316
Aug 22, 2024	78.70	78.70	78.46	78.58	77.73	-0.30%	37,363
Aug 21, 2024	78.78	78.95	78.67	78.81	77.96	0.18%	32,731
Aug 20, 2024	78.60	78.82	78.54	78.67	77.83	0.23%	29,756
Aug 19, 2024	78.55	78.55	78.34	78.49	77.65	0.17%	44,110
Aug 16, 2024	78.26	78.37	78.18	78.36	77.51	0.26%	27,432
Aug 15, 2024	78.04	78.17	77.97	78.15	77.31	-0.40%	35,522
Aug 14, 2024	78.29	78.50	78.29	78.47	77.62	0.22%	21,864
Aug 13, 2024	78.20	78.33	78.13	78.30	77.45	0.32%	23,788
Aug 12, 2024	77.80	78.07	77.77	78.04	77.20	0.20%	45,811
Aug 9, 2024	77.89	77.89	77.81	77.89	77.05	0.28%	21,806
Aug 8, 2024	77.78	77.78	77.50	77.67	76.84	-0.05%	42,004
Aug 7, 2024	77.74	77.83	77.62	77.71	76.87	-0.22%	29,465
Aug 6, 2024	78.28	78.28	77.85	77.88	77.04	-0.57%	59,782
Aug 5, 2024	78.60	78.74	78.04	78.32	77.48	-0.08%	117,848
Aug 2, 2024	77.98	78.47	77.98	78.38	77.54	0.92%	65,036
Aug 1, 2024	77.50	77.71	77.50	77.66	76.83	0.12%	32,485
Jul 31, 2024	77.34	77.57	77.27	77.57	76.45	0.46%	19,042
Jul 30, 2024	77.18	77.25	77.03	77.22	76.11	0.09%	31,685
Jul 29, 2024	77.10	77.23	77.08	77.15	76.04	0.19%	34,997
Jul 26, 2024	76.95	77.02	76.89	77.00	75.89	0.30%	11,037
Jul 25, 2024	76.65	76.82	76.65	76.77	75.66	0.17%	18,890
Jul 24, 2024	76.86	76.90	76.63	76.64	75.54	-0.23%	46,409
Jul 23, 2024	76.82	76.92	76.79	76.82	75.71	0.03%	37,146
Jul 22, 2024	76.86	76.89	76.70	76.79	75.68	-0.04%	31,959
Jul 19, 2024	76.77	76.94	76.75	76.82	75.71	-0.31%	10,031
Jul 18, 2024	77.13	77.15	77.04	77.06	75.95	-0.16%	34,387
Jul 17, 2024	77.03	77.23	77.01	77.19	76.07	0.07%	26,627
Jul 16, 2024	76.95	77.14	76.91	77.13	76.02	0.23%	19,454
Jul 15, 2024	77.05	77.08	76.90	76.95	75.84	-0.15%	53,216
Jul 12, 2024	76.81	77.07	76.81	77.06	75.95	0.29%	27,610
Jul 11, 2024	76.86	76.97	76.70	76.84	75.73	0.41%	77,969
Jul 10, 2024	76.50	76.56	76.40	76.53	75.43	0.12%	28,632
Jul 9, 2024	76.36	76.45	76.30	76.44	75.34	-0.02%	45,295
Jul 8, 2024	76.30	76.49	76.30	76.45	75.35	0.13%	24,477
Jul 5, 2024	76.14	76.38	76.14	76.35	75.25	0.43%	15,217
Jul 3, 2024	75.85	76.07	75.76	76.02	74.93	0.49%	11,064
Jul 2, 2024	75.66	75.66	75.50	75.65	74.56	0.30%	19,363