|
Closing price on 10/10/2022
|
|
| Open |
5.74 |
| High |
6.30 |
| Low |
5.74 |
| Volume |
247,600 |
| Split-adjusted Price |
5.93 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
+0.14 / +2.28%
|
5.74
|
6.30
|
5.74
|
6.29
|
6.01
|
5.93
|
247,600
|
|
|
10/7/2022
|
-0.46 / -6.96%
|
6.33
|
6.60
|
6.15
|
6.15
|
6.17
|
5.79
|
609,400
|
|
|
10/6/2022
|
-0.49 / -6.90%
|
6.92
|
7.06
|
6.61
|
6.61
|
6.76
|
6.23
|
126,300
|
|
|
10/5/2022
|
+0.26 / +3.80%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.92
|
6.69
|
211,400
|
|
|
10/4/2022
|
+0.05 / +0.74%
|
6.81
|
6.90
|
6.40
|
6.84
|
6.68
|
6.44
|
116,900
|
|
|
10/3/2022
|
-0.51 / -6.99%
|
7.30
|
7.31
|
6.79
|
6.79
|
6.81
|
6.40
|
445,200
|
|
|
9/30/2022
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.57
|
7.30
|
6.81
|
6.88
|
196,500
|
|
|
9/29/2022
|
-0.40 / -5.41%
|
7.40
|
7.43
|
7.00
|
7.00
|
7.27
|
6.60
|
61,400
|
|
|
9/28/2022
|
-0.55 / -6.92%
|
7.73
|
7.87
|
7.40
|
7.40
|
7.58
|
6.97
|
157,800
|
|
|
9/27/2022
|
-0.05 / -0.63%
|
7.71
|
8.11
|
7.71
|
7.95
|
7.90
|
7.49
|
132,900
|
|
|
9/26/2022
|
-0.50 / -5.88%
|
8.32
|
8.32
|
8.00
|
8.00
|
8.09
|
7.54
|
198,300
|
|
|
9/23/2022
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.31
|
8.50
|
8.42
|
8.01
|
131,100
|
|
|
9/22/2022
|
+0.13 / +1.53%
|
8.15
|
8.60
|
8.15
|
8.60
|
8.38
|
8.10
|
146,200
|
|
|
9/21/2022
|
-0.02 / -0.24%
|
8.40
|
8.47
|
8.17
|
8.47
|
8.37
|
7.98
|
69,900
|
|
|
9/20/2022
|
+0.19 / +2.29%
|
8.30
|
8.49
|
8.02
|
8.49
|
8.25
|
8.00
|
168,400
|
|
|
9/19/2022
|
-0.20 / -2.35%
|
8.69
|
8.69
|
8.11
|
8.30
|
8.25
|
7.82
|
152,100
|
|
|
9/16/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.36
|
8.01
|
173,300
|
|
|
9/15/2022
|
-0.20 / -2.33%
|
8.56
|
8.70
|
8.40
|
8.40
|
8.46
|
7.91
|
73,800
|
|
|
9/14/2022
|
+0.11 / +1.30%
|
8.40
|
8.69
|
8.25
|
8.60
|
8.41
|
8.10
|
184,700
|
|
|
9/13/2022
|
-0.01 / -0.12%
|
8.49
|
8.70
|
8.35
|
8.49
|
8.42
|
8.00
|
98,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.50
|
8.56
|
8.40
|
8.50
|
8.49
|
8.01
|
86,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.31
|
8.50
|
8.30
|
8.50
|
8.39
|
8.01
|
98,900
|
|
|
9/8/2022
|
+0.01 / +0.12%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.43
|
8.01
|
147,200
|
|
|
9/7/2022
|
-0.36 / -4.07%
|
8.85
|
8.85
|
8.49
|
8.49
|
8.65
|
8.00
|
113,500
|
|
|
9/6/2022
|
+0.01 / +0.11%
|
8.83
|
8.90
|
8.79
|
8.85
|
8.83
|
8.34
|
94,400
|
|
|
9/5/2022
|
-0.16 / -1.78%
|
9.00
|
9.00
|
8.80
|
8.84
|
8.89
|
8.33
|
102,800
|
|
|
8/31/2022
|
+0.28 / +3.21%
|
8.79
|
9.00
|
8.50
|
9.00
|
8.74
|
8.48
|
163,100
|
|
|
8/30/2022
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.52
|
8.72
|
8.67
|
8.22
|
182,600
|
|
|
8/29/2022
|
-0.58 / -6.37%
|
8.55
|
8.95
|
8.52
|
8.52
|
8.64
|
8.03
|
290,400
|
|
|
8/26/2022
|
-0.10 / -1.09%
|
9.20
|
9.21
|
8.95
|
9.10
|
9.10
|
8.57
|
156,500
|
|
|