|
Closing price on 3/3/2023
|
|
Open |
11.90 |
High |
12.10 |
Low |
11.60 |
Volume |
634,300 |
Split-adjusted Price |
10.67 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2023
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.60
|
11.80
|
11.76
|
10.67
|
634,300
|
|
3/2/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.75
|
12.00
|
11.94
|
10.85
|
639,700
|
|
3/1/2023
|
+0.65 / +5.73%
|
11.35
|
12.00
|
11.00
|
12.00
|
11.39
|
10.85
|
1,192,300
|
|
2/28/2023
|
-0.15 / -1.30%
|
11.60
|
11.70
|
11.25
|
11.35
|
11.44
|
10.27
|
529,000
|
|
2/27/2023
|
-0.60 / -4.96%
|
12.00
|
12.25
|
11.50
|
11.50
|
11.69
|
10.40
|
1,050,900
|
|
2/24/2023
|
-0.20 / -1.63%
|
12.35
|
12.35
|
12.00
|
12.10
|
12.11
|
10.94
|
483,000
|
|
2/23/2023
|
-0.30 / -2.38%
|
12.55
|
12.60
|
11.95
|
12.30
|
12.18
|
11.13
|
1,016,800
|
|
2/22/2023
|
-0.30 / -2.33%
|
12.60
|
12.85
|
12.35
|
12.60
|
12.59
|
11.40
|
1,997,300
|
|
2/21/2023
|
-0.30 / -2.27%
|
13.30
|
13.45
|
12.85
|
12.90
|
13.06
|
11.67
|
1,107,900
|
|
2/20/2023
|
+0.75 / +6.02%
|
12.45
|
13.20
|
12.35
|
13.20
|
12.67
|
11.94
|
1,819,100
|
|
2/17/2023
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.35
|
12.45
|
12.48
|
11.26
|
722,800
|
|
2/16/2023
|
+0.15 / +1.21%
|
12.50
|
12.60
|
12.25
|
12.50
|
12.40
|
11.31
|
770,500
|
|
2/15/2023
|
+0.05 / +0.41%
|
12.30
|
12.70
|
12.15
|
12.35
|
12.39
|
11.17
|
1,009,400
|
|
2/14/2023
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.55
|
12.30
|
11.87
|
11.13
|
1,519,600
|
|
2/13/2023
|
-0.90 / -6.98%
|
12.80
|
13.00
|
12.00
|
12.00
|
12.22
|
10.85
|
2,461,000
|
|
2/10/2023
|
-0.35 / -2.64%
|
13.25
|
13.35
|
12.80
|
12.90
|
12.99
|
11.67
|
1,083,600
|
|
2/9/2023
|
-0.05 / -0.38%
|
13.40
|
13.45
|
13.05
|
13.25
|
13.21
|
11.98
|
807,900
|
|
2/8/2023
|
+0.15 / +1.14%
|
13.15
|
13.45
|
12.65
|
13.30
|
13.11
|
12.03
|
1,583,500
|
|
2/7/2023
|
-0.15 / -1.13%
|
13.35
|
13.55
|
13.05
|
13.15
|
13.30
|
11.89
|
1,497,600
|
|
2/6/2023
|
-0.05 / -0.37%
|
13.35
|
13.35
|
13.00
|
13.30
|
13.13
|
12.03
|
1,193,900
|
|
2/3/2023
|
-0.30 / -2.20%
|
13.65
|
13.75
|
13.10
|
13.35
|
13.40
|
12.07
|
2,068,100
|
|
2/2/2023
|
-0.65 / -4.55%
|
14.30
|
14.45
|
13.55
|
13.65
|
13.94
|
12.35
|
2,533,300
|
|
2/1/2023
|
-0.70 / -4.67%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.95
|
12.93
|
5,196,900
|
|
1/31/2023
|
+0.50 / +3.45%
|
14.60
|
15.20
|
14.60
|
15.00
|
14.93
|
13.57
|
4,349,000
|
|
1/30/2023
|
+0.55 / +3.94%
|
14.00
|
14.75
|
13.95
|
14.50
|
14.47
|
13.11
|
3,264,900
|
|
1/27/2023
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.75
|
13.95
|
13.93
|
12.62
|
1,453,500
|
|
1/19/2023
|
-0.30 / -2.12%
|
14.05
|
14.15
|
13.75
|
13.85
|
13.91
|
12.53
|
1,525,900
|
|
1/18/2023
|
+0.70 / +5.20%
|
13.50
|
14.15
|
13.45
|
14.15
|
13.86
|
12.80
|
1,355,700
|
|
1/17/2023
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.65
|
13.45
|
13.02
|
12.17
|
1,730,500
|
|
1/16/2023
|
-0.40 / -3.08%
|
13.00
|
13.20
|
12.55
|
12.60
|
12.73
|
11.40
|
1,176,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|