|
Closing price on 6/2/2023
|
|
Open |
16.75 |
High |
17.60 |
Low |
16.70 |
Volume |
2,521,600 |
Split-adjusted Price |
15.92 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2023
|
+1.15 / +6.99%
|
16.75
|
17.60
|
16.70
|
17.60
|
17.28
|
15.92
|
2,521,600
|
|
6/1/2023
|
0.00 / 0.00%
|
16.40
|
17.20
|
16.30
|
16.45
|
16.67
|
14.88
|
2,669,500
|
|
5/31/2023
|
+0.15 / +0.92%
|
16.65
|
17.25
|
16.35
|
16.45
|
16.74
|
14.88
|
3,580,500
|
|
5/30/2023
|
+0.05 / +0.31%
|
16.60
|
16.90
|
16.10
|
16.30
|
16.41
|
14.74
|
4,296,700
|
|
5/29/2023
|
+1.05 / +6.91%
|
15.60
|
16.25
|
15.60
|
16.25
|
16.05
|
14.70
|
2,106,400
|
|
5/26/2023
|
+0.95 / +6.67%
|
14.35
|
15.20
|
14.35
|
15.20
|
14.95
|
13.75
|
3,297,400
|
|
5/25/2023
|
+0.20 / +1.42%
|
14.05
|
14.60
|
13.90
|
14.25
|
14.37
|
12.89
|
2,624,800
|
|
5/24/2023
|
+0.05 / +0.36%
|
14.10
|
14.20
|
13.95
|
14.05
|
14.09
|
12.71
|
1,161,300
|
|
5/23/2023
|
-0.45 / -3.11%
|
14.45
|
14.55
|
14.00
|
14.00
|
14.19
|
12.66
|
1,574,300
|
|
5/22/2023
|
+0.30 / +2.12%
|
14.30
|
14.75
|
14.25
|
14.45
|
14.53
|
13.07
|
1,762,900
|
|
5/19/2023
|
+0.60 / +4.43%
|
13.60
|
14.45
|
13.45
|
14.15
|
14.10
|
12.80
|
2,863,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|