|
|
Closing price on 12/27/2023
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
1,514,400 |
| Split-adjusted Price |
16.19 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2023
|
+0.25 / +1.49%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.04
|
16.19
|
1,514,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.50
|
16.75
|
16.70
|
15.95
|
672,400
|
|
|
12/25/2023
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.45
|
16.75
|
16.66
|
15.95
|
860,100
|
|
|
12/22/2023
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.30
|
16.45
|
16.48
|
15.67
|
557,500
|
|
|
12/21/2023
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.20
|
16.55
|
16.40
|
15.76
|
700,600
|
|
|
12/20/2023
|
+0.05 / +0.30%
|
16.40
|
16.45
|
16.25
|
16.45
|
16.37
|
15.67
|
463,100
|
|
|
12/19/2023
|
+0.05 / +0.31%
|
16.25
|
16.45
|
16.00
|
16.40
|
16.20
|
15.62
|
1,043,500
|
|
|
12/18/2023
|
-0.15 / -0.91%
|
16.55
|
16.55
|
16.20
|
16.35
|
16.37
|
15.57
|
663,300
|
|
|
12/15/2023
|
+0.20 / +1.23%
|
16.35
|
16.55
|
16.15
|
16.50
|
16.32
|
15.71
|
811,500
|
|
|
12/14/2023
|
-0.40 / -2.40%
|
16.80
|
16.85
|
16.30
|
16.30
|
16.54
|
15.52
|
1,147,700
|
|
|
12/13/2023
|
-0.35 / -2.05%
|
17.15
|
17.20
|
16.60
|
16.70
|
16.87
|
15.90
|
1,046,100
|
|
|
12/12/2023
|
-0.15 / -0.87%
|
17.35
|
17.35
|
17.00
|
17.05
|
17.15
|
16.24
|
697,700
|
|
|
12/11/2023
|
-0.10 / -0.58%
|
17.65
|
17.65
|
17.00
|
17.20
|
17.19
|
16.38
|
738,900
|
|
|
12/8/2023
|
+0.25 / +1.47%
|
16.85
|
17.70
|
16.40
|
17.30
|
17.28
|
16.48
|
2,409,500
|
|
|
12/7/2023
|
-0.40 / -2.29%
|
17.60
|
17.60
|
16.40
|
17.05
|
16.97
|
16.24
|
2,617,600
|
|
|
12/6/2023
|
+0.30 / +1.75%
|
17.30
|
17.50
|
17.05
|
17.45
|
17.29
|
16.62
|
1,016,400
|
|
|
12/5/2023
|
-0.25 / -1.44%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.26
|
16.33
|
802,800
|
|
|
12/4/2023
|
+0.90 / +5.45%
|
16.65
|
17.50
|
16.60
|
17.40
|
17.06
|
16.57
|
2,025,700
|
|
|
12/1/2023
|
+0.30 / +1.85%
|
16.25
|
16.50
|
16.15
|
16.50
|
16.33
|
15.71
|
1,163,100
|
|
|
11/30/2023
|
-0.15 / -0.92%
|
16.40
|
16.55
|
16.20
|
16.20
|
16.38
|
15.43
|
848,300
|
|
|
11/29/2023
|
+0.25 / +1.55%
|
16.25
|
16.35
|
15.85
|
16.35
|
16.14
|
15.57
|
823,700
|
|
|
11/28/2023
|
+0.10 / +0.63%
|
16.10
|
16.20
|
15.65
|
16.10
|
15.93
|
15.33
|
607,200
|
|
|
11/27/2023
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.15
|
15.24
|
800,100
|
|
|
11/24/2023
|
+0.20 / +1.23%
|
16.35
|
16.50
|
15.65
|
16.50
|
16.04
|
15.71
|
1,463,100
|
|
|
11/23/2023
|
-0.60 / -3.55%
|
17.10
|
17.15
|
16.30
|
16.30
|
16.86
|
15.52
|
1,112,900
|
|
|
11/22/2023
|
+0.15 / +0.90%
|
16.80
|
16.90
|
16.55
|
16.90
|
16.70
|
16.10
|
1,089,000
|
|
|
11/21/2023
|
+0.35 / +2.13%
|
16.55
|
16.90
|
16.50
|
16.75
|
16.67
|
15.95
|
884,000
|
|
|
11/20/2023
|
+0.10 / +0.61%
|
15.85
|
16.55
|
15.75
|
16.40
|
16.12
|
15.62
|
945,100
|
|
|
11/17/2023
|
-0.90 / -5.23%
|
17.30
|
17.40
|
16.00
|
16.30
|
16.67
|
15.52
|
2,230,400
|
|
|
11/16/2023
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.85
|
17.20
|
17.00
|
16.38
|
677,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|