|
Closing price on 4/5/2024
|
|
Open |
16.20 |
High |
16.25 |
Low |
15.90 |
Volume |
1,384,000 |
Split-adjusted Price |
15.14 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2024
|
-0.50 / -3.05%
|
16.20
|
16.25
|
15.90
|
15.90
|
16.04
|
15.14
|
1,384,000
|
|
4/4/2024
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.49
|
15.62
|
812,700
|
|
4/3/2024
|
-0.15 / -0.89%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.80
|
15.90
|
966,500
|
|
4/2/2024
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.30
|
16.85
|
16.57
|
16.05
|
1,272,200
|
|
4/1/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.53
|
15.76
|
684,000
|
|
3/29/2024
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.60
|
16.65
|
16.69
|
15.86
|
774,600
|
|
3/28/2024
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.80
|
16.00
|
815,300
|
|
3/27/2024
|
+0.20 / +1.20%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.86
|
16.10
|
1,214,500
|
|
3/26/2024
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.39
|
15.90
|
964,100
|
|
3/25/2024
|
-0.30 / -1.80%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.62
|
15.62
|
639,900
|
|
3/22/2024
|
+0.15 / +0.91%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.88
|
15.90
|
1,666,700
|
|
3/21/2024
|
+0.35 / +2.16%
|
16.25
|
16.75
|
16.20
|
16.55
|
16.54
|
15.76
|
1,241,800
|
|
3/20/2024
|
+0.05 / +0.31%
|
16.15
|
16.25
|
16.05
|
16.20
|
16.16
|
15.43
|
456,100
|
|
3/19/2024
|
+0.15 / +0.94%
|
16.15
|
16.50
|
15.90
|
16.15
|
16.18
|
15.38
|
647,600
|
|
3/18/2024
|
-0.45 / -2.74%
|
16.55
|
16.55
|
15.35
|
16.00
|
15.94
|
15.24
|
1,584,100
|
|
3/15/2024
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.40
|
16.45
|
16.52
|
15.67
|
839,400
|
|
3/14/2024
|
+0.25 / +1.53%
|
16.35
|
16.85
|
16.35
|
16.55
|
16.58
|
15.76
|
1,031,100
|
|
3/13/2024
|
+0.35 / +2.19%
|
16.00
|
16.45
|
15.85
|
16.30
|
16.12
|
15.52
|
1,209,500
|
|
3/12/2024
|
-0.20 / -1.24%
|
16.10
|
16.25
|
15.75
|
15.95
|
16.00
|
15.19
|
1,243,300
|
|
3/11/2024
|
-0.20 / -1.22%
|
16.40
|
16.45
|
16.15
|
16.15
|
16.30
|
15.38
|
657,000
|
|
3/8/2024
|
-0.40 / -2.39%
|
17.00
|
17.00
|
16.35
|
16.35
|
16.52
|
15.57
|
1,340,800
|
|
3/7/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.75
|
16.70
|
15.95
|
993,800
|
|
3/6/2024
|
-0.35 / -2.05%
|
17.10
|
17.10
|
16.75
|
16.75
|
16.88
|
15.95
|
911,800
|
|
3/5/2024
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.05
|
17.10
|
17.13
|
16.29
|
668,100
|
|
3/4/2024
|
+0.35 / +2.06%
|
17.00
|
17.45
|
16.95
|
17.30
|
17.26
|
16.48
|
1,518,800
|
|
3/1/2024
|
+0.05 / +0.30%
|
17.05
|
17.05
|
16.75
|
16.95
|
16.89
|
16.14
|
731,100
|
|
2/29/2024
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.75
|
16.90
|
16.92
|
16.10
|
1,034,100
|
|
2/28/2024
|
-0.30 / -1.75%
|
17.15
|
17.15
|
16.80
|
16.80
|
16.93
|
16.00
|
952,000
|
|
2/27/2024
|
+0.25 / +1.48%
|
16.95
|
17.30
|
16.85
|
17.10
|
17.03
|
16.29
|
1,043,200
|
|
2/26/2024
|
-0.25 / -1.46%
|
17.05
|
17.05
|
16.60
|
16.85
|
16.80
|
16.05
|
1,301,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|