|
Closing price on 5/18/2023
|
|
Open |
13.65 |
High |
13.80 |
Low |
13.50 |
Volume |
1,315,300 |
Split-adjusted Price |
12.26 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2023
|
-0.05 / -0.37%
|
13.65
|
13.80
|
13.50
|
13.55
|
13.60
|
12.26
|
1,315,300
|
|
5/17/2023
|
-0.50 / -3.55%
|
13.95
|
14.20
|
13.60
|
13.60
|
13.90
|
12.30
|
2,268,600
|
|
5/16/2023
|
+0.35 / +2.55%
|
13.80
|
14.10
|
13.60
|
14.10
|
13.95
|
12.75
|
2,033,400
|
|
5/15/2023
|
-0.70 / -4.84%
|
14.55
|
14.60
|
13.75
|
13.75
|
14.11
|
12.44
|
2,643,900
|
|
5/12/2023
|
+0.45 / +3.21%
|
13.95
|
14.60
|
13.90
|
14.45
|
14.34
|
13.07
|
2,312,600
|
|
5/11/2023
|
-0.20 / -1.41%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.17
|
12.66
|
2,464,600
|
|
5/10/2023
|
+0.75 / +5.58%
|
13.55
|
14.30
|
13.35
|
14.20
|
14.06
|
12.84
|
3,769,800
|
|
5/9/2023
|
+0.25 / +1.89%
|
13.60
|
13.65
|
13.30
|
13.45
|
13.42
|
12.17
|
2,220,800
|
|
5/8/2023
|
+0.85 / +6.88%
|
12.45
|
13.20
|
12.35
|
13.20
|
13.04
|
11.94
|
3,154,500
|
|
5/5/2023
|
-0.15 / -1.20%
|
12.40
|
12.50
|
12.25
|
12.35
|
12.35
|
11.17
|
1,029,700
|
|
5/4/2023
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.40
|
12.50
|
12.52
|
11.31
|
864,400
|
|
4/28/2023
|
+0.25 / +2.02%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.53
|
11.40
|
2,387,900
|
|
4/27/2023
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.25
|
12.35
|
12.34
|
11.17
|
700,500
|
|
4/26/2023
|
+0.30 / +2.47%
|
12.05
|
12.45
|
11.95
|
12.45
|
12.16
|
11.26
|
1,027,700
|
|
4/25/2023
|
+0.15 / +1.25%
|
12.10
|
12.25
|
11.90
|
12.15
|
12.07
|
10.99
|
877,600
|
|
4/24/2023
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.90
|
12.00
|
11.99
|
10.85
|
699,300
|
|
4/21/2023
|
-0.05 / -0.41%
|
12.35
|
12.35
|
12.10
|
12.20
|
12.18
|
11.03
|
721,300
|
|
4/20/2023
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.05
|
12.25
|
12.15
|
11.08
|
746,400
|
|
4/19/2023
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.10
|
12.20
|
12.22
|
11.03
|
1,533,800
|
|
4/18/2023
|
+0.15 / +1.23%
|
12.30
|
12.40
|
11.95
|
12.35
|
12.09
|
11.17
|
1,766,600
|
|
4/17/2023
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.80
|
12.20
|
11.99
|
11.03
|
1,778,300
|
|
4/14/2023
|
-0.55 / -4.28%
|
12.85
|
12.95
|
12.30
|
12.30
|
12.60
|
11.13
|
1,485,200
|
|
4/13/2023
|
-0.25 / -1.91%
|
13.10
|
13.20
|
12.75
|
12.85
|
12.94
|
11.62
|
1,065,200
|
|
4/12/2023
|
+0.35 / +2.75%
|
12.75
|
13.25
|
12.55
|
13.10
|
12.91
|
11.85
|
1,959,100
|
|
4/11/2023
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.40
|
12.75
|
12.64
|
11.53
|
1,298,400
|
|
4/10/2023
|
-0.35 / -2.68%
|
13.10
|
13.25
|
12.70
|
12.70
|
12.90
|
11.49
|
1,864,200
|
|
4/7/2023
|
+0.05 / +0.38%
|
13.10
|
13.20
|
12.75
|
13.05
|
13.00
|
11.80
|
1,588,500
|
|
4/6/2023
|
+0.50 / +4.00%
|
12.70
|
13.35
|
12.70
|
13.00
|
13.16
|
11.76
|
4,429,250
|
|
4/5/2023
|
+0.10 / +0.81%
|
12.45
|
12.60
|
12.30
|
12.50
|
12.48
|
11.31
|
1,071,100
|
|
4/4/2023
|
+0.50 / +4.20%
|
12.00
|
12.40
|
11.85
|
12.40
|
12.18
|
11.22
|
1,672,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|