|
Closing price on 11/1/2022
|
|
| Open |
21.05 |
| High |
21.55 |
| Low |
20.65 |
| Volume |
799,500 |
| Split-adjusted Price |
19.45 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
+0.50 / +2.38%
|
21.05
|
21.55
|
20.65
|
21.50
|
21.20
|
19.45
|
799,500
|
|
|
10/31/2022
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.20
|
21.00
|
20.58
|
18.99
|
1,136,700
|
|
|
10/28/2022
|
+0.05 / +0.24%
|
20.95
|
21.35
|
20.85
|
20.90
|
20.94
|
18.90
|
645,600
|
|
|
10/27/2022
|
+0.60 / +2.96%
|
20.45
|
20.85
|
19.80
|
20.85
|
20.19
|
18.86
|
1,681,600
|
|
|
10/26/2022
|
+0.45 / +2.27%
|
19.85
|
20.30
|
19.10
|
20.25
|
19.75
|
18.32
|
1,072,900
|
|
|
10/25/2022
|
+0.40 / +2.06%
|
19.50
|
19.80
|
18.65
|
19.80
|
19.28
|
17.91
|
827,100
|
|
|
10/24/2022
|
+0.20 / +1.04%
|
19.10
|
19.65
|
18.25
|
19.40
|
18.69
|
17.55
|
1,660,000
|
|
|
10/21/2022
|
-0.90 / -4.48%
|
18.90
|
19.70
|
18.75
|
19.20
|
19.06
|
17.37
|
1,159,300
|
|
|
10/20/2022
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.80
|
20.10
|
20.07
|
18.18
|
414,030
|
|
|
10/19/2022
|
+0.05 / +0.25%
|
20.35
|
20.45
|
19.95
|
20.30
|
20.16
|
18.36
|
352,400
|
|
|
10/18/2022
|
-0.05 / -0.25%
|
20.50
|
21.00
|
20.05
|
20.25
|
20.38
|
18.32
|
743,100
|
|
|
10/17/2022
|
-0.20 / -0.98%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.18
|
18.36
|
337,400
|
|
|
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
|
|
|