|
Closing price on 8/30/2021
|
|
Open |
53.10 |
High |
54.90 |
Low |
52.60 |
Volume |
572,000 |
Split-adjusted Price |
32.57 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2021
|
+1.30 / +2.45%
|
53.10
|
54.90
|
52.60
|
54.40
|
53.89
|
32.57
|
572,000
|
|
8/27/2021
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.70
|
53.10
|
53.15
|
31.79
|
319,000
|
|
8/26/2021
|
+0.20 / +0.38%
|
53.00
|
53.90
|
53.00
|
53.10
|
53.35
|
31.79
|
365,300
|
|
8/25/2021
|
+1.80 / +3.52%
|
51.20
|
53.40
|
50.60
|
52.90
|
51.81
|
31.67
|
599,100
|
|
8/24/2021
|
+0.30 / +0.59%
|
50.60
|
51.80
|
50.40
|
51.10
|
50.95
|
30.59
|
689,500
|
|
8/23/2021
|
-0.80 / -1.55%
|
51.30
|
51.70
|
50.60
|
50.80
|
51.13
|
30.41
|
422,100
|
|
8/20/2021
|
-0.30 / -0.58%
|
51.90
|
52.60
|
50.50
|
51.60
|
51.49
|
30.89
|
782,100
|
|
8/19/2021
|
+1.00 / +1.96%
|
50.90
|
52.40
|
50.60
|
51.90
|
51.52
|
31.07
|
465,800
|
|
8/18/2021
|
-0.50 / -0.97%
|
51.30
|
51.40
|
50.90
|
50.90
|
51.10
|
30.47
|
572,600
|
|
8/17/2021
|
+0.60 / +1.18%
|
50.80
|
51.40
|
50.00
|
51.40
|
50.55
|
30.77
|
724,600
|
|
8/16/2021
|
+0.85 / +1.70%
|
50.00
|
51.00
|
50.00
|
50.80
|
50.56
|
30.41
|
539,400
|
|
8/13/2021
|
+1.10 / +2.25%
|
49.10
|
50.00
|
48.25
|
49.95
|
49.09
|
29.90
|
1,208,300
|
|
8/12/2021
|
+2.90 / +6.31%
|
45.60
|
49.00
|
45.60
|
48.85
|
47.69
|
29.24
|
1,395,000
|
|
8/11/2021
|
-0.15 / -0.33%
|
46.05
|
46.50
|
45.90
|
45.95
|
46.06
|
27.51
|
579,600
|
|
8/10/2021
|
-0.10 / -0.22%
|
46.20
|
46.70
|
46.05
|
46.10
|
46.24
|
27.60
|
776,100
|
|
8/9/2021
|
+0.35 / +0.76%
|
45.60
|
46.45
|
45.60
|
46.20
|
46.18
|
27.66
|
711,400
|
|
8/6/2021
|
-0.35 / -0.76%
|
45.90
|
46.50
|
45.55
|
45.85
|
45.96
|
27.45
|
1,044,700
|
|
8/5/2021
|
-0.60 / -1.28%
|
46.60
|
46.80
|
45.90
|
46.20
|
46.27
|
27.66
|
648,000
|
|
8/4/2021
|
-1.15 / -2.40%
|
48.00
|
48.30
|
46.35
|
46.80
|
47.29
|
28.02
|
1,094,700
|
|
8/3/2021
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.40
|
47.95
|
47.72
|
28.71
|
632,300
|
|
8/2/2021
|
+1.35 / +2.93%
|
46.00
|
47.60
|
45.70
|
47.45
|
47.12
|
28.41
|
645,500
|
|
7/30/2021
|
+0.60 / +1.32%
|
45.50
|
46.50
|
45.50
|
46.10
|
46.11
|
27.60
|
710,200
|
|
7/29/2021
|
-0.10 / -0.22%
|
45.60
|
46.00
|
45.25
|
45.50
|
45.64
|
27.24
|
496,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|