|
|
Closing price on 11/16/2022
|
|
| Open |
14.30 |
| High |
15.80 |
| Low |
14.30 |
| Volume |
1,266,800 |
| Split-adjusted Price |
12.98 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
-1.00 / -6.51%
|
14.30
|
15.80
|
14.30
|
14.35
|
14.41
|
12.98
|
1,266,800
|
|
|
11/15/2022
|
-1.15 / -6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
13.88
|
42,100
|
|
|
11/14/2022
|
-1.20 / -6.78%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.59
|
14.92
|
62,900
|
|
|
11/11/2022
|
-1.30 / -6.84%
|
19.55
|
19.55
|
17.70
|
17.70
|
18.47
|
16.01
|
971,700
|
|
|
11/10/2022
|
-1.40 / -6.86%
|
20.00
|
20.40
|
19.00
|
19.00
|
19.34
|
17.19
|
809,100
|
|
|
11/9/2022
|
-0.60 / -2.86%
|
20.50
|
21.05
|
19.90
|
20.40
|
20.26
|
18.45
|
745,600
|
|
|
11/8/2022
|
+1.35 / +6.87%
|
18.60
|
21.00
|
18.30
|
21.00
|
19.07
|
18.99
|
855,800
|
|
|
11/7/2022
|
-1.35 / -6.43%
|
20.80
|
20.80
|
19.65
|
19.65
|
20.07
|
17.77
|
715,000
|
|
|
11/4/2022
|
-0.40 / -1.87%
|
21.30
|
21.45
|
20.20
|
21.00
|
20.81
|
18.99
|
724,900
|
|
|
11/3/2022
|
-0.25 / -1.15%
|
21.55
|
21.70
|
20.85
|
21.40
|
21.19
|
19.36
|
1,149,200
|
|
|
11/2/2022
|
+0.15 / +0.70%
|
21.75
|
21.80
|
21.30
|
21.65
|
21.59
|
19.58
|
727,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|