|
Closing price on 7/28/2021
|
|
Open |
45.60 |
High |
45.90 |
Low |
45.05 |
Volume |
415,300 |
Split-adjusted Price |
27.30 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2021
|
-0.20 / -0.44%
|
45.60
|
45.90
|
45.05
|
45.60
|
45.37
|
27.30
|
415,300
|
|
7/27/2021
|
-0.50 / -1.08%
|
46.50
|
46.60
|
45.60
|
45.80
|
45.98
|
27.42
|
496,600
|
|
7/26/2021
|
+1.65 / +3.70%
|
44.10
|
47.00
|
43.85
|
46.30
|
44.71
|
27.72
|
869,700
|
|
7/23/2021
|
-0.95 / -2.08%
|
45.20
|
45.40
|
44.10
|
44.65
|
44.58
|
26.73
|
1,092,800
|
|
7/22/2021
|
+1.85 / +4.23%
|
45.70
|
46.80
|
44.50
|
45.60
|
45.54
|
27.30
|
1,556,100
|
|
7/21/2021
|
+2.85 / +6.97%
|
43.75
|
43.75
|
43.60
|
43.75
|
43.74
|
26.19
|
667,900
|
|
7/20/2021
|
+1.80 / +4.60%
|
38.70
|
40.90
|
38.70
|
40.90
|
39.93
|
24.49
|
871,300
|
|
7/19/2021
|
-0.05 / -0.13%
|
38.50
|
40.70
|
38.40
|
39.10
|
39.46
|
23.41
|
1,003,500
|
|
7/16/2021
|
-0.05 / -0.13%
|
39.25
|
39.90
|
38.55
|
39.15
|
39.04
|
23.44
|
676,800
|
|
7/15/2021
|
-0.10 / -0.25%
|
39.30
|
39.40
|
38.70
|
39.20
|
39.18
|
23.47
|
425,700
|
|
7/14/2021
|
+1.10 / +2.88%
|
38.40
|
39.80
|
37.80
|
39.30
|
39.08
|
23.53
|
778,600
|
|
7/13/2021
|
+0.20 / +0.53%
|
38.20
|
38.30
|
37.60
|
38.20
|
37.99
|
22.87
|
395,000
|
|
7/12/2021
|
+0.70 / +1.88%
|
36.80
|
38.00
|
35.60
|
38.00
|
36.98
|
22.75
|
1,076,400
|
|
7/9/2021
|
-0.60 / -1.58%
|
38.10
|
38.40
|
36.90
|
37.30
|
37.63
|
22.33
|
659,800
|
|
7/8/2021
|
+1.75 / +4.84%
|
36.90
|
38.20
|
36.80
|
37.90
|
37.65
|
22.69
|
988,500
|
|
7/7/2021
|
+2.35 / +6.95%
|
33.60
|
36.15
|
32.95
|
36.15
|
34.67
|
21.64
|
2,287,200
|
|
7/6/2021
|
+0.30 / +0.90%
|
33.50
|
34.25
|
33.10
|
33.80
|
33.72
|
20.23
|
935,100
|
|
7/5/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.60
|
33.50
|
32.99
|
20.06
|
653,800
|
|
7/2/2021
|
-0.40 / -1.18%
|
33.60
|
33.75
|
33.10
|
33.50
|
33.42
|
20.06
|
455,100
|
|
7/1/2021
|
+0.40 / +1.19%
|
33.80
|
34.25
|
33.45
|
33.90
|
33.90
|
20.29
|
480,700
|
|
6/30/2021
|
-0.10 / -0.27%
|
36.90
|
37.20
|
36.60
|
36.80
|
36.78
|
20.03
|
431,700
|
|
6/29/2021
|
-0.20 / -0.54%
|
37.05
|
37.25
|
36.90
|
36.90
|
37.11
|
20.08
|
285,300
|
|
6/28/2021
|
+0.30 / +0.82%
|
36.70
|
37.50
|
36.70
|
37.10
|
37.27
|
20.19
|
363,000
|
|
6/25/2021
|
+0.40 / +1.10%
|
36.20
|
37.35
|
36.05
|
36.80
|
36.51
|
20.03
|
413,800
|
|
6/24/2021
|
-0.45 / -1.22%
|
36.70
|
36.80
|
36.15
|
36.40
|
36.42
|
19.81
|
646,500
|
|
6/23/2021
|
-0.40 / -1.07%
|
37.20
|
37.20
|
36.85
|
36.85
|
37.01
|
20.06
|
564,200
|
|
6/22/2021
|
-0.25 / -0.67%
|
37.30
|
37.45
|
37.10
|
37.25
|
37.30
|
20.27
|
412,900
|
|
6/21/2021
|
-0.20 / -0.53%
|
37.10
|
37.55
|
37.10
|
37.50
|
37.36
|
20.41
|
514,600
|
|
6/18/2021
|
-0.10 / -0.26%
|
38.00
|
38.15
|
37.50
|
37.70
|
37.72
|
20.52
|
381,700
|
|
6/17/2021
|
-0.70 / -1.82%
|
38.40
|
38.50
|
35.85
|
37.80
|
37.80
|
20.57
|
919,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|