|
|
Closing price on 10/14/2022
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
19.80 |
| Volume |
1,358,400 |
| Split-adjusted Price |
18.54 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.25 / +1.23%
|
20.50
|
20.60
|
19.80
|
20.50
|
20.08
|
18.54
|
1,358,400
|
|
|
10/13/2022
|
+0.15 / +0.75%
|
20.10
|
20.25
|
19.50
|
20.25
|
19.86
|
18.32
|
688,200
|
|
|
10/12/2022
|
-0.15 / -0.74%
|
19.60
|
20.40
|
19.60
|
20.10
|
19.98
|
18.18
|
643,000
|
|
|
10/11/2022
|
-0.50 / -2.41%
|
20.70
|
20.75
|
19.60
|
20.25
|
20.04
|
18.32
|
559,900
|
|
|
10/10/2022
|
0.00 / 0.00%
|
20.20
|
21.00
|
19.50
|
20.75
|
20.00
|
18.77
|
1,328,800
|
|
|
10/7/2022
|
-1.55 / -6.95%
|
21.50
|
21.90
|
20.75
|
20.75
|
21.00
|
18.77
|
755,400
|
|
|
10/6/2022
|
-0.50 / -2.19%
|
22.80
|
22.80
|
21.60
|
22.30
|
22.21
|
20.17
|
770,000
|
|
|
10/5/2022
|
+0.85 / +3.87%
|
21.95
|
22.80
|
21.60
|
22.80
|
22.20
|
20.62
|
802,800
|
|
|
10/4/2022
|
-0.25 / -1.13%
|
22.05
|
22.25
|
21.05
|
21.95
|
21.42
|
19.85
|
1,769,400
|
|
|
10/3/2022
|
-0.75 / -3.27%
|
22.90
|
22.90
|
22.05
|
22.20
|
22.29
|
20.08
|
821,800
|
|
|
9/30/2022
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.10
|
22.95
|
22.52
|
20.76
|
850,600
|
|
|
9/29/2022
|
+0.05 / +0.22%
|
23.20
|
23.40
|
22.80
|
23.05
|
22.96
|
20.85
|
897,600
|
|
|
9/28/2022
|
-0.35 / -1.50%
|
23.20
|
23.45
|
22.60
|
23.00
|
22.87
|
20.80
|
1,098,200
|
|
|
9/27/2022
|
-0.25 / -1.06%
|
23.30
|
23.80
|
22.60
|
23.35
|
22.90
|
21.12
|
1,818,100
|
|
|
9/26/2022
|
-1.45 / -5.79%
|
24.50
|
25.05
|
23.50
|
23.60
|
24.14
|
21.35
|
833,400
|
|
|
9/23/2022
|
-0.55 / -2.15%
|
25.50
|
25.80
|
24.80
|
25.05
|
25.06
|
22.66
|
947,000
|
|
|
9/22/2022
|
+0.60 / +2.40%
|
25.00
|
25.60
|
24.10
|
25.60
|
24.58
|
23.15
|
1,365,300
|
|
|
9/21/2022
|
-0.05 / -0.20%
|
25.50
|
25.65
|
24.80
|
25.50
|
25.11
|
22.61
|
712,800
|
|
|
9/20/2022
|
-0.35 / -1.35%
|
25.90
|
26.15
|
24.80
|
25.55
|
25.21
|
22.66
|
1,256,400
|
|
|
9/19/2022
|
-0.55 / -2.08%
|
26.45
|
26.80
|
25.65
|
25.90
|
25.93
|
22.97
|
1,474,500
|
|
|
9/16/2022
|
+0.25 / +0.95%
|
26.40
|
26.50
|
26.10
|
26.45
|
26.39
|
23.45
|
587,800
|
|
|
9/15/2022
|
-0.30 / -1.13%
|
26.45
|
26.60
|
25.85
|
26.20
|
26.04
|
23.23
|
1,934,500
|
|
|
9/14/2022
|
-0.40 / -1.49%
|
26.50
|
26.80
|
26.20
|
26.50
|
26.43
|
23.50
|
1,037,100
|
|
|
9/13/2022
|
-0.30 / -1.10%
|
27.10
|
27.10
|
26.50
|
26.90
|
26.67
|
23.85
|
895,000
|
|
|
9/12/2022
|
-0.30 / -1.09%
|
27.55
|
27.70
|
26.80
|
27.20
|
27.15
|
24.12
|
976,800
|
|
|
9/9/2022
|
+0.30 / +1.10%
|
27.00
|
27.50
|
26.50
|
27.50
|
27.01
|
24.39
|
1,115,800
|
|
|
9/8/2022
|
-0.40 / -1.45%
|
27.60
|
27.80
|
26.50
|
27.20
|
26.86
|
24.12
|
2,212,700
|
|
|
9/7/2022
|
+0.30 / +1.10%
|
27.40
|
27.90
|
27.20
|
27.60
|
27.52
|
24.47
|
1,209,300
|
|
|
9/6/2022
|
-0.10 / -0.36%
|
27.10
|
27.75
|
26.30
|
27.30
|
26.68
|
24.21
|
2,452,900
|
|
|
9/5/2022
|
-0.75 / -2.66%
|
28.15
|
28.30
|
27.35
|
27.40
|
27.62
|
24.30
|
1,360,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|