|
|
Closing price on 1/16/2024
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
16.95 |
| Volume |
1,270,100 |
| Split-adjusted Price |
17.60 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.30 / +1.73%
|
17.30
|
17.60
|
16.95
|
17.60
|
17.21
|
17.60
|
1,270,100
|
|
|
1/15/2024
|
-0.15 / -0.86%
|
17.70
|
17.70
|
17.15
|
17.30
|
17.43
|
17.30
|
754,600
|
|
|
1/12/2024
|
-0.70 / -3.86%
|
18.00
|
18.00
|
17.15
|
17.45
|
17.64
|
17.45
|
2,060,600
|
|
|
1/11/2024
|
+0.10 / +0.55%
|
18.05
|
18.40
|
17.85
|
18.15
|
18.15
|
18.15
|
1,065,800
|
|
|
1/10/2024
|
-0.45 / -2.43%
|
18.65
|
18.65
|
17.95
|
18.05
|
18.18
|
18.05
|
1,047,800
|
|
|
1/9/2024
|
+0.40 / +2.21%
|
18.00
|
18.80
|
17.90
|
18.50
|
18.35
|
18.50
|
2,329,100
|
|
|
1/8/2024
|
-0.15 / -0.82%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.22
|
18.10
|
1,352,400
|
|
|
1/5/2024
|
+0.30 / +1.67%
|
18.10
|
18.25
|
17.90
|
18.25
|
18.06
|
18.25
|
1,281,400
|
|
|
1/4/2024
|
-0.40 / -2.18%
|
18.70
|
18.75
|
17.95
|
17.95
|
18.37
|
17.95
|
2,804,900
|
|
|
1/3/2024
|
+1.20 / +7.00%
|
17.20
|
18.35
|
17.20
|
18.35
|
18.04
|
18.35
|
2,343,900
|
|
|
1/2/2024
|
+0.25 / +1.48%
|
17.05
|
17.35
|
16.55
|
17.15
|
17.00
|
17.15
|
1,438,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.91
|
16.90
|
607,200
|
|
|
12/28/2023
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.01
|
16.90
|
794,100
|
|
|
12/27/2023
|
+0.25 / +1.49%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.04
|
17.00
|
1,514,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.50
|
16.75
|
16.70
|
16.75
|
672,400
|
|
|
12/25/2023
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.45
|
16.75
|
16.66
|
16.75
|
860,100
|
|
|
12/22/2023
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.30
|
16.45
|
16.48
|
16.45
|
557,500
|
|
|
12/21/2023
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.20
|
16.55
|
16.40
|
16.55
|
700,600
|
|
|
12/20/2023
|
+0.05 / +0.30%
|
16.40
|
16.45
|
16.25
|
16.45
|
16.37
|
16.45
|
463,100
|
|
|
12/19/2023
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.00
|
16.40
|
16.20
|
16.40
|
1,043,500
|
|
|
12/18/2023
|
-0.15 / -0.91%
|
16.55
|
16.55
|
16.20
|
16.35
|
16.37
|
16.35
|
663,300
|
|
|
12/15/2023
|
+0.20 / +1.23%
|
16.35
|
16.55
|
16.15
|
16.50
|
16.32
|
16.50
|
811,500
|
|
|
12/14/2023
|
-0.40 / -2.40%
|
16.80
|
16.85
|
16.30
|
16.30
|
16.54
|
16.30
|
1,147,700
|
|
|
12/13/2023
|
-0.35 / -2.05%
|
17.15
|
17.20
|
16.60
|
16.70
|
16.87
|
16.70
|
1,046,100
|
|
|
12/12/2023
|
-0.15 / -0.87%
|
17.35
|
17.35
|
17.00
|
17.05
|
17.15
|
17.05
|
697,700
|
|
|
12/11/2023
|
-0.10 / -0.58%
|
17.65
|
17.65
|
17.00
|
17.20
|
17.19
|
17.20
|
738,900
|
|
|
12/8/2023
|
+0.25 / +1.47%
|
16.85
|
17.70
|
16.40
|
17.30
|
17.28
|
17.30
|
2,409,500
|
|
|
12/7/2023
|
-0.40 / -2.29%
|
17.60
|
17.60
|
16.40
|
17.05
|
16.97
|
17.05
|
2,617,600
|
|
|
12/6/2023
|
+0.30 / +1.75%
|
17.30
|
17.50
|
17.05
|
17.45
|
17.29
|
17.45
|
1,016,400
|
|
|
12/5/2023
|
-0.25 / -1.44%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.26
|
17.15
|
802,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|