|
Closing price on 9/7/2023
|
|
Open |
23.00 |
High |
23.25 |
Low |
22.65 |
Volume |
2,882,900 |
Split-adjusted Price |
21.57 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2023
|
-0.25 / -1.09%
|
23.00
|
23.25
|
22.65
|
22.65
|
22.83
|
21.57
|
2,882,900
|
|
9/6/2023
|
+0.60 / +2.69%
|
22.30
|
22.90
|
21.80
|
22.90
|
22.13
|
21.81
|
3,485,400
|
|
9/5/2023
|
+0.65 / +3.00%
|
21.85
|
22.40
|
21.65
|
22.30
|
22.02
|
21.24
|
2,882,800
|
|
8/31/2023
|
+0.45 / +2.12%
|
21.30
|
22.00
|
20.95
|
21.65
|
21.59
|
20.62
|
2,957,500
|
|
8/30/2023
|
-0.10 / -0.47%
|
21.45
|
21.45
|
20.85
|
21.20
|
21.23
|
20.19
|
2,099,600
|
|
8/29/2023
|
+0.70 / +3.40%
|
20.75
|
21.35
|
20.45
|
21.30
|
20.89
|
20.29
|
3,298,600
|
|
8/28/2023
|
+0.60 / +3.00%
|
20.05
|
20.60
|
19.95
|
20.60
|
20.23
|
19.62
|
2,292,500
|
|
8/25/2023
|
-0.50 / -2.44%
|
20.45
|
20.55
|
19.95
|
20.00
|
20.19
|
19.05
|
1,634,400
|
|
8/24/2023
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.70
|
20.50
|
19.99
|
19.52
|
2,374,600
|
|
8/23/2023
|
+0.05 / +0.25%
|
20.10
|
20.35
|
19.60
|
20.00
|
19.94
|
19.05
|
1,992,100
|
|
8/22/2023
|
-0.15 / -0.75%
|
20.10
|
20.20
|
18.75
|
19.95
|
19.49
|
19.00
|
2,211,900
|
|
8/21/2023
|
-0.50 / -2.43%
|
19.75
|
20.60
|
19.50
|
20.10
|
19.95
|
19.14
|
2,730,900
|
|
8/18/2023
|
-1.55 / -7.00%
|
21.80
|
22.10
|
20.60
|
20.60
|
21.16
|
19.62
|
3,257,000
|
|
8/17/2023
|
+0.15 / +0.68%
|
22.10
|
22.50
|
21.65
|
22.15
|
22.01
|
21.10
|
3,109,100
|
|
8/16/2023
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.60
|
22.00
|
21.90
|
20.95
|
2,432,900
|
|
8/15/2023
|
+1.20 / +5.77%
|
21.50
|
22.20
|
21.20
|
22.00
|
21.72
|
20.95
|
4,166,500
|
|
8/14/2023
|
+0.65 / +3.23%
|
20.35
|
20.90
|
20.15
|
20.80
|
20.55
|
19.81
|
2,815,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|