|
|
Closing price on 7/3/2023
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
2,205,900 |
| Split-adjusted Price |
15.78 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2023
|
+1.25 / +6.87%
|
18.25
|
19.45
|
18.25
|
19.45
|
18.99
|
17.59
|
2,751,700
|
|
|
6/6/2023
|
+0.50 / +2.82%
|
17.60
|
18.40
|
17.60
|
18.20
|
18.00
|
16.46
|
2,126,500
|
|
|
6/5/2023
|
+0.10 / +0.57%
|
18.80
|
18.80
|
17.70
|
17.70
|
18.14
|
16.01
|
3,092,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|