|
|
Closing price on 10/5/2023
|
|
| Open |
8.51 |
| High |
8.60 |
| Low |
7.96 |
| Volume |
271,100 |
| Split-adjusted Price |
7.50 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2023
|
-0.40 / -3.62%
|
11.20
|
11.20
|
10.50
|
10.65
|
10.78
|
10.03
|
835,300
|
|
|
9/7/2023
|
+0.45 / +4.25%
|
10.70
|
11.30
|
10.60
|
11.05
|
11.05
|
10.41
|
960,600
|
|
|
9/6/2023
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.45
|
9.99
|
755,700
|
|
|
9/5/2023
|
+0.20 / +1.94%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.58
|
9.89
|
644,400
|
|
|
8/31/2023
|
+0.51 / +5.21%
|
10.45
|
10.45
|
10.10
|
10.30
|
10.32
|
9.70
|
947,800
|
|
|
8/30/2023
|
+0.06 / +0.62%
|
9.96
|
9.96
|
9.62
|
9.79
|
9.86
|
9.22
|
469,100
|
|
|
8/29/2023
|
+0.11 / +1.14%
|
9.75
|
10.10
|
9.40
|
9.73
|
9.72
|
9.17
|
801,800
|
|
|
8/28/2023
|
+0.16 / +1.69%
|
9.46
|
9.70
|
9.44
|
9.62
|
9.58
|
9.06
|
465,300
|
|
|
8/25/2023
|
-0.04 / -0.42%
|
9.70
|
9.71
|
9.41
|
9.46
|
9.58
|
8.91
|
453,900
|
|
|
8/24/2023
|
+0.33 / +3.60%
|
9.17
|
9.55
|
9.00
|
9.50
|
9.30
|
8.95
|
488,900
|
|
|
8/23/2023
|
+0.04 / +0.44%
|
9.45
|
9.46
|
9.03
|
9.17
|
9.21
|
8.64
|
269,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|