Closing price on 10/13/2023
|
|
Open |
18.40 |
High |
18.75 |
Low |
17.90 |
Volume |
1,905,100 |
Split-adjusted Price |
17.81 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2023
|
+0.10 / +0.54%
|
18.40
|
18.75
|
17.90
|
18.70
|
18.26
|
17.81
|
1,905,100
|
|
10/12/2023
|
-0.25 / -1.33%
|
18.95
|
19.00
|
18.50
|
18.60
|
18.77
|
17.71
|
1,356,700
|
|
10/11/2023
|
+0.65 / +3.57%
|
18.30
|
18.85
|
18.00
|
18.85
|
18.34
|
17.95
|
1,525,000
|
|
10/10/2023
|
+0.25 / +1.39%
|
18.20
|
18.45
|
17.95
|
18.20
|
18.15
|
17.33
|
1,454,000
|
|
10/9/2023
|
+0.30 / +1.70%
|
17.65
|
17.95
|
17.40
|
17.95
|
17.75
|
17.10
|
960,700
|
|
10/6/2023
|
+0.05 / +0.28%
|
17.50
|
17.75
|
16.85
|
17.65
|
17.28
|
16.81
|
1,702,600
|
|
10/5/2023
|
-0.35 / -1.95%
|
18.30
|
18.35
|
17.50
|
17.60
|
17.84
|
16.76
|
2,034,600
|
|
10/4/2023
|
+0.45 / +2.57%
|
17.05
|
18.20
|
16.85
|
17.95
|
17.51
|
17.10
|
2,198,100
|
|
10/3/2023
|
-0.80 / -4.37%
|
18.20
|
18.20
|
17.05
|
17.50
|
17.51
|
16.67
|
2,840,600
|
|
10/2/2023
|
-0.20 / -1.08%
|
18.50
|
19.00
|
18.25
|
18.30
|
18.60
|
17.43
|
1,476,900
|
|
9/29/2023
|
+0.25 / +1.37%
|
18.35
|
18.60
|
18.10
|
18.50
|
18.32
|
17.62
|
1,798,400
|
|
9/28/2023
|
-0.20 / -1.08%
|
18.10
|
18.40
|
17.60
|
18.25
|
17.94
|
17.38
|
1,844,700
|
|
9/27/2023
|
+0.10 / +0.54%
|
18.00
|
18.45
|
17.40
|
18.45
|
17.79
|
17.57
|
2,619,700
|
|
9/26/2023
|
-1.35 / -6.85%
|
19.00
|
19.55
|
18.35
|
18.35
|
18.78
|
17.48
|
3,193,700
|
|
9/25/2023
|
-1.45 / -6.86%
|
21.20
|
21.20
|
19.70
|
19.70
|
20.21
|
18.76
|
2,534,100
|
|
9/22/2023
|
-0.95 / -4.30%
|
21.60
|
21.70
|
20.60
|
21.15
|
21.03
|
20.14
|
3,035,700
|
|
9/21/2023
|
+0.25 / +1.14%
|
21.85
|
22.60
|
21.65
|
22.10
|
22.19
|
21.05
|
3,925,800
|
|
9/20/2023
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.40
|
21.85
|
21.68
|
20.81
|
1,869,600
|
|
9/19/2023
|
+0.65 / +3.11%
|
20.90
|
21.55
|
20.30
|
21.55
|
20.78
|
20.52
|
2,180,000
|
|
9/18/2023
|
-0.35 / -1.65%
|
21.30
|
21.45
|
20.50
|
20.90
|
20.96
|
19.90
|
1,914,600
|
|
9/15/2023
|
+0.15 / +0.71%
|
21.35
|
21.60
|
20.90
|
21.25
|
21.19
|
20.24
|
1,516,800
|
|
9/14/2023
|
-0.70 / -3.21%
|
21.85
|
21.85
|
21.05
|
21.10
|
21.39
|
20.10
|
2,593,600
|
|
9/13/2023
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.25
|
21.80
|
21.73
|
20.76
|
3,031,400
|
|
9/12/2023
|
+0.60 / +2.84%
|
21.00
|
21.70
|
20.55
|
21.70
|
21.19
|
20.67
|
1,988,100
|
|
9/11/2023
|
-1.55 / -6.84%
|
22.70
|
22.70
|
21.10
|
21.10
|
21.74
|
20.10
|
4,807,300
|
|
9/8/2023
|
0.00 / 0.00%
|
22.65
|
22.90
|
22.35
|
22.65
|
22.65
|
21.57
|
2,118,900
|
|
9/7/2023
|
-0.25 / -1.09%
|
23.00
|
23.25
|
22.65
|
22.65
|
22.83
|
21.57
|
2,882,900
|
|
9/6/2023
|
+0.60 / +2.69%
|
22.30
|
22.90
|
21.80
|
22.90
|
22.13
|
21.81
|
3,485,400
|
|
9/5/2023
|
+0.65 / +3.00%
|
21.85
|
22.40
|
21.65
|
22.30
|
22.02
|
21.24
|
2,882,800
|
|
8/31/2023
|
+0.45 / +2.12%
|
21.30
|
22.00
|
20.95
|
21.65
|
21.59
|
20.62
|
2,957,500
|
|
|
|