|
|
Closing price on 3/5/2024
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.05 |
| Volume |
668,100 |
| Split-adjusted Price |
17.10 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.05
|
17.10
|
17.13
|
17.10
|
668,100
|
|
|
3/4/2024
|
+0.35 / +2.06%
|
17.00
|
17.45
|
16.95
|
17.30
|
17.26
|
17.30
|
1,518,800
|
|
|
3/1/2024
|
+0.05 / +0.30%
|
17.05
|
17.05
|
16.75
|
16.95
|
16.89
|
16.95
|
731,100
|
|
|
2/29/2024
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.75
|
16.90
|
16.92
|
16.90
|
1,034,100
|
|
|
2/28/2024
|
-0.30 / -1.75%
|
17.15
|
17.15
|
16.80
|
16.80
|
16.93
|
16.80
|
952,000
|
|
|
2/27/2024
|
+0.25 / +1.48%
|
16.95
|
17.30
|
16.85
|
17.10
|
17.03
|
17.10
|
1,043,200
|
|
|
2/26/2024
|
-0.25 / -1.46%
|
17.05
|
17.05
|
16.60
|
16.85
|
16.80
|
16.85
|
1,301,100
|
|
|
2/23/2024
|
-0.50 / -2.84%
|
17.75
|
17.75
|
17.00
|
17.10
|
17.40
|
17.10
|
1,652,500
|
|
|
2/22/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.70
|
17.60
|
874,500
|
|
|
2/21/2024
|
+0.05 / +0.28%
|
17.55
|
17.70
|
17.45
|
17.60
|
17.54
|
17.60
|
769,200
|
|
|
2/20/2024
|
-0.15 / -0.85%
|
17.70
|
17.80
|
17.55
|
17.55
|
17.61
|
17.55
|
1,207,300
|
|
|
2/19/2024
|
-0.25 / -1.39%
|
18.00
|
18.05
|
17.60
|
17.70
|
17.79
|
17.70
|
1,006,700
|
|
|
2/16/2024
|
+0.20 / +1.13%
|
17.75
|
17.95
|
17.65
|
17.95
|
17.80
|
17.95
|
1,136,900
|
|
|
2/15/2024
|
+0.10 / +0.57%
|
17.70
|
17.95
|
17.65
|
17.75
|
17.78
|
17.75
|
610,900
|
|
|
2/7/2024
|
+0.05 / +0.28%
|
17.65
|
17.75
|
17.50
|
17.65
|
17.63
|
17.65
|
922,900
|
|
|
2/6/2024
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.45
|
17.60
|
979,300
|
|
|
2/5/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.45
|
17.40
|
1,400,100
|
|
|
2/2/2024
|
+0.15 / +0.85%
|
17.50
|
17.90
|
17.45
|
17.70
|
17.62
|
17.70
|
1,367,500
|
|
|
2/1/2024
|
-0.35 / -1.96%
|
18.00
|
18.00
|
17.55
|
17.55
|
17.66
|
17.55
|
1,929,700
|
|
|
1/31/2024
|
-1.10 / -5.79%
|
18.65
|
18.70
|
17.90
|
17.90
|
18.30
|
17.90
|
3,075,000
|
|
|
1/30/2024
|
+1.20 / +6.74%
|
17.75
|
19.00
|
17.75
|
19.00
|
18.53
|
19.00
|
4,437,600
|
|
|
1/29/2024
|
+0.10 / +0.56%
|
17.95
|
17.95
|
17.55
|
17.80
|
17.69
|
17.80
|
570,700
|
|
|
1/26/2024
|
-0.10 / -0.56%
|
17.80
|
17.85
|
17.60
|
17.70
|
17.68
|
17.70
|
895,700
|
|
|
1/25/2024
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.65
|
17.80
|
17.76
|
17.80
|
501,600
|
|
|
1/24/2024
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.89
|
17.90
|
929,100
|
|
|
1/23/2024
|
-0.30 / -1.64%
|
18.30
|
18.35
|
17.80
|
18.00
|
17.96
|
18.00
|
1,168,400
|
|
|
1/22/2024
|
+0.20 / +1.10%
|
18.30
|
18.35
|
17.95
|
18.30
|
18.16
|
18.30
|
1,087,500
|
|
|
1/19/2024
|
+0.45 / +2.55%
|
17.70
|
18.10
|
17.55
|
18.10
|
17.90
|
18.10
|
1,426,200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.45
|
17.65
|
17.61
|
17.65
|
696,500
|
|
|
1/17/2024
|
+0.05 / +0.28%
|
17.65
|
17.75
|
17.50
|
17.65
|
17.62
|
17.65
|
715,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|