|
|
Closing price on 8/11/2023
|
|
| Open |
20.00 |
| High |
20.15 |
| Low |
19.05 |
| Volume |
2,966,800 |
| Split-adjusted Price |
19.19 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
+0.20 / +1.00%
|
20.00
|
20.15
|
19.05
|
20.15
|
19.51
|
19.19
|
2,966,800
|
|
|
8/10/2023
|
-0.75 / -3.62%
|
20.70
|
20.80
|
19.95
|
19.95
|
20.32
|
19.00
|
1,644,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.30
|
20.70
|
20.57
|
19.71
|
2,269,200
|
|
|
8/8/2023
|
-0.50 / -2.36%
|
21.30
|
21.40
|
20.65
|
20.70
|
20.88
|
19.71
|
1,863,900
|
|
|
8/7/2023
|
+0.40 / +1.92%
|
21.00
|
21.20
|
20.60
|
21.20
|
20.82
|
20.19
|
2,479,400
|
|
|
8/4/2023
|
+0.30 / +1.46%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.61
|
19.81
|
2,177,200
|
|
|
8/3/2023
|
+0.40 / +1.99%
|
20.10
|
20.65
|
19.70
|
20.50
|
20.30
|
19.52
|
3,806,400
|
|
|
8/2/2023
|
+0.15 / +0.75%
|
19.80
|
20.25
|
19.70
|
20.10
|
20.02
|
19.14
|
2,197,400
|
|
|
8/1/2023
|
+0.40 / +2.05%
|
19.90
|
20.40
|
19.55
|
19.95
|
19.92
|
19.00
|
2,314,800
|
|
|
7/31/2023
|
-1.45 / -6.90%
|
20.50
|
20.60
|
19.55
|
19.55
|
19.88
|
18.62
|
8,104,100
|
|
|
7/28/2023
|
-0.30 / -1.41%
|
21.40
|
21.40
|
20.85
|
21.00
|
21.11
|
20.00
|
1,873,200
|
|
|
7/27/2023
|
+0.50 / +2.40%
|
20.90
|
21.75
|
20.80
|
21.30
|
21.24
|
20.29
|
2,801,400
|
|
|
7/26/2023
|
+0.20 / +0.97%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.80
|
19.81
|
1,579,700
|
|
|
7/25/2023
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.45
|
20.60
|
20.79
|
19.62
|
2,008,600
|
|
|
7/24/2023
|
+0.15 / +0.72%
|
20.90
|
21.50
|
20.40
|
20.90
|
20.91
|
19.90
|
1,991,900
|
|
|
7/21/2023
|
+0.35 / +1.72%
|
20.80
|
21.20
|
20.50
|
20.75
|
20.75
|
19.76
|
1,874,000
|
|
|
7/20/2023
|
+1.30 / +6.81%
|
18.95
|
20.40
|
18.80
|
20.40
|
19.60
|
19.43
|
3,657,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|