|
Closing price on 7/19/2023
|
|
Open |
19.40 |
High |
19.60 |
Low |
19.10 |
Volume |
1,908,000 |
Split-adjusted Price |
18.19 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
-0.25 / -1.29%
|
19.40
|
19.60
|
19.10
|
19.10
|
19.31
|
18.19
|
1,908,000
|
|
7/18/2023
|
-0.50 / -2.52%
|
19.85
|
19.90
|
19.20
|
19.35
|
19.41
|
18.43
|
2,526,500
|
|
7/17/2023
|
+0.25 / +1.28%
|
19.90
|
20.40
|
19.70
|
19.85
|
20.01
|
18.90
|
2,700,700
|
|
7/14/2023
|
+0.20 / +1.03%
|
19.80
|
19.80
|
19.20
|
19.60
|
19.51
|
18.67
|
2,795,900
|
|
7/13/2023
|
+1.25 / +6.89%
|
18.40
|
19.40
|
18.30
|
19.40
|
18.89
|
18.48
|
3,743,600
|
|
7/12/2023
|
+0.05 / +0.28%
|
18.25
|
18.30
|
17.90
|
18.15
|
18.09
|
17.29
|
1,529,300
|
|
7/11/2023
|
-0.40 / -2.16%
|
18.65
|
18.70
|
17.90
|
18.10
|
18.30
|
17.24
|
1,926,000
|
|
7/10/2023
|
+0.60 / +3.35%
|
17.95
|
18.75
|
17.95
|
18.50
|
18.38
|
17.62
|
2,641,600
|
|
7/7/2023
|
+0.50 / +2.87%
|
17.40
|
18.20
|
17.10
|
17.90
|
17.56
|
17.05
|
1,755,900
|
|
7/6/2023
|
+0.50 / +2.96%
|
17.10
|
17.60
|
16.50
|
17.40
|
17.13
|
16.57
|
2,277,600
|
|
7/5/2023
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.75
|
17.80
|
17.86
|
16.10
|
1,566,100
|
|
7/4/2023
|
+0.45 / +2.58%
|
17.45
|
18.15
|
17.25
|
17.90
|
17.76
|
16.19
|
1,170,000
|
|
7/3/2023
|
-0.10 / -0.57%
|
17.70
|
17.70
|
16.90
|
17.45
|
17.28
|
15.78
|
2,205,900
|
|
6/30/2023
|
-0.60 / -3.31%
|
18.20
|
18.20
|
17.55
|
17.55
|
17.89
|
15.87
|
1,693,900
|
|
6/29/2023
|
-0.45 / -2.42%
|
18.60
|
18.60
|
18.10
|
18.15
|
18.25
|
16.42
|
1,625,800
|
|
6/28/2023
|
+0.30 / +1.64%
|
18.35
|
18.65
|
18.15
|
18.60
|
18.41
|
16.82
|
1,908,700
|
|
6/27/2023
|
-0.55 / -2.92%
|
18.85
|
18.85
|
18.25
|
18.30
|
18.45
|
16.55
|
2,860,500
|
|
6/26/2023
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.20
|
18.85
|
18.57
|
17.05
|
2,411,500
|
|
6/23/2023
|
-0.45 / -2.31%
|
19.45
|
19.50
|
18.85
|
19.05
|
19.12
|
17.23
|
2,876,500
|
|
6/22/2023
|
+0.35 / +1.83%
|
19.60
|
19.60
|
19.15
|
19.50
|
19.35
|
17.64
|
1,831,200
|
|
6/21/2023
|
+0.45 / +2.41%
|
19.00
|
19.30
|
18.75
|
19.15
|
19.05
|
17.32
|
2,315,000
|
|
6/20/2023
|
+0.65 / +3.60%
|
18.20
|
18.70
|
17.90
|
18.70
|
18.20
|
16.91
|
2,351,100
|
|
6/19/2023
|
-0.45 / -2.43%
|
18.50
|
18.60
|
18.00
|
18.05
|
18.29
|
16.33
|
2,385,500
|
|
6/16/2023
|
-0.50 / -2.63%
|
19.40
|
19.70
|
18.50
|
18.50
|
19.11
|
16.73
|
1,955,900
|
|
6/15/2023
|
+0.80 / +4.40%
|
18.40
|
19.10
|
18.10
|
19.00
|
18.60
|
17.19
|
4,647,800
|
|
6/14/2023
|
-0.50 / -2.67%
|
18.90
|
19.15
|
18.20
|
18.20
|
18.62
|
16.46
|
1,904,400
|
|
6/13/2023
|
+0.20 / +1.08%
|
18.80
|
19.55
|
18.60
|
18.70
|
18.98
|
16.91
|
1,789,200
|
|
6/12/2023
|
-0.35 / -1.86%
|
19.05
|
19.10
|
18.05
|
18.50
|
18.49
|
16.73
|
2,319,000
|
|
6/9/2023
|
+0.35 / +1.89%
|
19.00
|
19.05
|
18.40
|
18.85
|
18.78
|
17.05
|
2,710,800
|
|
6/8/2023
|
-0.95 / -4.88%
|
19.95
|
20.40
|
18.50
|
18.50
|
19.31
|
16.73
|
3,573,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|