|
|
Closing price on 12/13/2022
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.15 |
| Volume |
2,842,300 |
| Split-adjusted Price |
13.57 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2022
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.15
|
15.00
|
14.43
|
13.57
|
2,842,300
|
|
|
12/12/2022
|
-0.70 / -4.52%
|
15.85
|
15.85
|
14.65
|
14.80
|
15.30
|
13.39
|
3,309,000
|
|
|
12/9/2022
|
+0.75 / +5.08%
|
15.20
|
15.50
|
14.25
|
15.50
|
14.82
|
14.02
|
3,263,500
|
|
|
12/8/2022
|
+0.05 / +0.34%
|
13.75
|
15.20
|
13.75
|
14.75
|
14.28
|
13.34
|
6,965,800
|
|
|
12/7/2022
|
-1.10 / -6.96%
|
15.75
|
15.85
|
14.70
|
14.70
|
15.10
|
13.30
|
2,504,000
|
|
|
12/6/2022
|
-0.05 / -0.32%
|
16.15
|
16.60
|
15.35
|
15.80
|
16.04
|
14.29
|
5,061,200
|
|
|
12/5/2022
|
+1.00 / +6.73%
|
15.10
|
15.85
|
14.50
|
15.85
|
15.10
|
14.34
|
5,072,300
|
|
|
12/2/2022
|
+0.20 / +1.37%
|
14.75
|
15.30
|
13.85
|
14.85
|
14.28
|
13.43
|
4,816,500
|
|
|
12/1/2022
|
-0.10 / -0.68%
|
15.20
|
15.35
|
14.05
|
14.65
|
14.74
|
13.25
|
4,463,000
|
|
|
11/30/2022
|
+0.60 / +4.24%
|
15.00
|
15.05
|
14.15
|
14.75
|
14.55
|
13.34
|
2,375,800
|
|
|
11/29/2022
|
+0.90 / +6.79%
|
13.45
|
14.15
|
12.65
|
14.15
|
13.11
|
12.80
|
6,254,100
|
|
|
11/28/2022
|
+0.85 / +6.85%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.21
|
11.98
|
1,757,700
|
|
|
11/25/2022
|
+0.80 / +6.90%
|
10.80
|
12.40
|
10.80
|
12.40
|
10.98
|
11.22
|
5,791,700
|
|
|
11/24/2022
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.49
|
39,900
|
|
|
11/23/2022
|
-0.90 / -6.74%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
11.26
|
98,200
|
|
|
11/22/2022
|
-1.00 / -6.97%
|
13.35
|
13.95
|
13.35
|
13.35
|
13.41
|
12.07
|
1,168,400
|
|
|
11/21/2022
|
-1.05 / -6.82%
|
15.20
|
15.35
|
14.35
|
14.35
|
14.69
|
12.98
|
909,800
|
|
|
11/18/2022
|
+0.30 / +1.99%
|
15.05
|
15.45
|
14.20
|
15.40
|
14.71
|
13.93
|
1,496,600
|
|
|
11/17/2022
|
+0.75 / +5.23%
|
13.40
|
15.10
|
13.40
|
15.10
|
13.94
|
13.66
|
3,919,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|