|
Closing price on 10/20/2023
|
|
| Open |
7.06 |
| High |
7.37 |
| Low |
7.05 |
| Volume |
252,500 |
| Split-adjusted Price |
6.94 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.25 / +3.51%
|
7.06
|
7.37
|
7.05
|
7.37
|
7.18
|
6.94
|
252,500
|
|
|
10/19/2023
|
-0.05 / -0.70%
|
7.19
|
7.35
|
7.03
|
7.12
|
7.17
|
6.71
|
404,000
|
|
|
10/18/2023
|
-0.37 / -4.91%
|
7.79
|
7.79
|
7.02
|
7.17
|
7.29
|
6.76
|
569,700
|
|
|
10/17/2023
|
-0.56 / -6.91%
|
8.27
|
8.27
|
7.54
|
7.54
|
7.98
|
7.10
|
509,500
|
|
|
10/16/2023
|
-0.30 / -3.57%
|
8.55
|
8.55
|
8.10
|
8.10
|
8.24
|
7.63
|
248,300
|
|
|
10/13/2023
|
+0.12 / +1.45%
|
8.19
|
8.50
|
8.01
|
8.40
|
8.20
|
7.91
|
384,900
|
|
|
10/12/2023
|
+0.13 / +1.60%
|
8.40
|
8.50
|
8.16
|
8.28
|
8.30
|
7.80
|
339,800
|
|
|
10/11/2023
|
-0.25 / -2.98%
|
8.50
|
8.50
|
8.10
|
8.15
|
8.24
|
7.68
|
407,200
|
|
|
10/10/2023
|
+0.25 / +3.07%
|
8.43
|
8.60
|
8.25
|
8.40
|
8.39
|
7.91
|
296,500
|
|
|
10/9/2023
|
+0.14 / +1.75%
|
8.06
|
8.48
|
8.06
|
8.15
|
8.15
|
7.68
|
202,400
|
|
|
10/6/2023
|
+0.05 / +0.63%
|
8.01
|
8.20
|
7.60
|
8.01
|
8.01
|
7.55
|
279,300
|
|
|
10/5/2023
|
-0.50 / -5.91%
|
8.51
|
8.60
|
7.96
|
7.96
|
8.31
|
7.50
|
271,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.40
|
8.65
|
7.91
|
8.46
|
8.41
|
7.97
|
340,000
|
|
|
10/3/2023
|
-0.63 / -6.93%
|
8.70
|
8.85
|
8.46
|
8.46
|
8.59
|
7.97
|
805,400
|
|
|
10/2/2023
|
+0.42 / +4.84%
|
9.20
|
9.22
|
8.97
|
9.09
|
9.12
|
8.56
|
768,000
|
|
|
9/29/2023
|
+0.56 / +6.91%
|
8.29
|
8.67
|
8.21
|
8.67
|
8.43
|
8.17
|
638,200
|
|
|
9/28/2023
|
-0.19 / -2.29%
|
8.40
|
8.41
|
8.02
|
8.11
|
8.15
|
7.64
|
336,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
8.01
|
8.30
|
7.81
|
8.30
|
7.98
|
7.82
|
915,200
|
|
|
9/26/2023
|
-0.53 / -6.00%
|
8.24
|
8.83
|
8.24
|
8.30
|
8.48
|
7.82
|
803,700
|
|
|
9/25/2023
|
-0.66 / -6.95%
|
9.05
|
9.60
|
8.83
|
8.83
|
9.02
|
8.32
|
681,100
|
|
|
9/22/2023
|
-0.71 / -6.96%
|
10.00
|
10.00
|
9.49
|
9.49
|
9.66
|
8.94
|
868,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.00
|
10.20
|
10.17
|
9.61
|
574,500
|
|
|
9/20/2023
|
+0.10 / +0.99%
|
10.10
|
10.35
|
10.00
|
10.20
|
10.17
|
9.61
|
587,500
|
|
|
9/19/2023
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
9.98
|
9.52
|
371,700
|
|
|
9/18/2023
|
+0.04 / +0.40%
|
9.96
|
10.50
|
9.80
|
10.00
|
10.06
|
9.42
|
768,300
|
|
|
9/15/2023
|
-0.04 / -0.40%
|
10.10
|
10.20
|
9.70
|
9.96
|
9.94
|
9.38
|
398,000
|
|
|
9/14/2023
|
-0.35 / -3.38%
|
10.45
|
10.45
|
9.93
|
10.00
|
10.04
|
9.42
|
689,400
|
|
|
9/13/2023
|
-0.40 / -3.72%
|
10.75
|
10.85
|
10.25
|
10.35
|
10.54
|
9.75
|
523,400
|
|
|
9/12/2023
|
+0.70 / +6.97%
|
10.20
|
10.75
|
9.81
|
10.75
|
10.20
|
10.13
|
595,100
|
|
|
9/11/2023
|
-0.60 / -5.63%
|
10.55
|
10.95
|
10.00
|
10.05
|
10.26
|
9.47
|
856,800
|
|
|