|
|
Closing price on 2/5/2024
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
1,400,100 |
| Split-adjusted Price |
16.57 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.45
|
16.57
|
1,400,100
|
|
|
2/2/2024
|
+0.15 / +0.85%
|
17.50
|
17.90
|
17.45
|
17.70
|
17.62
|
16.86
|
1,367,500
|
|
|
2/1/2024
|
-0.35 / -1.96%
|
18.00
|
18.00
|
17.55
|
17.55
|
17.66
|
16.71
|
1,929,700
|
|
|
1/31/2024
|
-1.10 / -5.79%
|
18.65
|
18.70
|
17.90
|
17.90
|
18.30
|
17.05
|
3,075,000
|
|
|
1/30/2024
|
+1.20 / +6.74%
|
17.75
|
19.00
|
17.75
|
19.00
|
18.53
|
18.10
|
4,437,600
|
|
|
1/29/2024
|
+0.10 / +0.56%
|
17.95
|
17.95
|
17.55
|
17.80
|
17.69
|
16.95
|
570,700
|
|
|
1/26/2024
|
-0.10 / -0.56%
|
17.80
|
17.85
|
17.60
|
17.70
|
17.68
|
16.86
|
895,700
|
|
|
1/25/2024
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.65
|
17.80
|
17.76
|
16.95
|
501,600
|
|
|
1/24/2024
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.89
|
17.05
|
929,100
|
|
|
1/23/2024
|
-0.30 / -1.64%
|
18.30
|
18.35
|
17.80
|
18.00
|
17.96
|
17.14
|
1,168,400
|
|
|
1/22/2024
|
+0.20 / +1.10%
|
18.30
|
18.35
|
17.95
|
18.30
|
18.16
|
17.43
|
1,087,500
|
|
|
1/19/2024
|
+0.45 / +2.55%
|
17.70
|
18.10
|
17.55
|
18.10
|
17.90
|
17.24
|
1,426,200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.45
|
17.65
|
17.61
|
16.81
|
696,500
|
|
|
1/17/2024
|
+0.05 / +0.28%
|
17.65
|
17.75
|
17.50
|
17.65
|
17.62
|
16.81
|
715,900
|
|
|
1/16/2024
|
+0.30 / +1.73%
|
17.30
|
17.60
|
16.95
|
17.60
|
17.21
|
16.76
|
1,270,100
|
|
|
1/15/2024
|
-0.15 / -0.86%
|
17.70
|
17.70
|
17.15
|
17.30
|
17.43
|
16.48
|
754,600
|
|
|
1/12/2024
|
-0.70 / -3.86%
|
18.00
|
18.00
|
17.15
|
17.45
|
17.64
|
16.62
|
2,060,600
|
|
|
1/11/2024
|
+0.10 / +0.55%
|
18.05
|
18.40
|
17.85
|
18.15
|
18.15
|
17.29
|
1,065,800
|
|
|
1/10/2024
|
-0.45 / -2.43%
|
18.65
|
18.65
|
17.95
|
18.05
|
18.18
|
17.19
|
1,047,800
|
|
|
1/9/2024
|
+0.40 / +2.21%
|
18.00
|
18.80
|
17.90
|
18.50
|
18.35
|
17.62
|
2,329,100
|
|
|
1/8/2024
|
-0.15 / -0.82%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.22
|
17.24
|
1,352,400
|
|
|
1/5/2024
|
+0.30 / +1.67%
|
18.10
|
18.25
|
17.90
|
18.25
|
18.06
|
17.38
|
1,281,400
|
|
|
1/4/2024
|
-0.40 / -2.18%
|
18.70
|
18.75
|
17.95
|
17.95
|
18.37
|
17.10
|
2,804,900
|
|
|
1/3/2024
|
+1.20 / +7.00%
|
17.20
|
18.35
|
17.20
|
18.35
|
18.04
|
17.48
|
2,343,900
|
|
|
1/2/2024
|
+0.25 / +1.48%
|
17.05
|
17.35
|
16.55
|
17.15
|
17.00
|
16.33
|
1,438,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
16.90
|
16.91
|
16.10
|
607,200
|
|
|
12/28/2023
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.01
|
16.10
|
794,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|