|
|
Closing price on 11/29/2021
|
|
| Open |
10.90 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
1,738,400 |
| Split-adjusted Price |
10.06 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
+0.35 / +3.14%
|
10.90
|
11.60
|
10.80
|
11.50
|
11.29
|
10.06
|
1,738,400
|
|
|
11/26/2021
|
-0.35 / -3.04%
|
11.80
|
11.80
|
11.00
|
11.15
|
11.35
|
9.76
|
1,842,400
|
|
|
11/25/2021
|
+0.50 / +4.55%
|
11.05
|
11.50
|
10.90
|
11.50
|
11.26
|
10.06
|
1,046,000
|
|
|
11/24/2021
|
+0.30 / +2.80%
|
11.00
|
11.20
|
10.85
|
11.00
|
11.03
|
9.62
|
1,012,100
|
|
|
11/23/2021
|
-0.10 / -0.93%
|
10.10
|
10.95
|
10.10
|
10.70
|
10.51
|
9.36
|
2,445,000
|
|
|
11/22/2021
|
-0.80 / -6.90%
|
11.95
|
12.40
|
10.80
|
10.80
|
11.46
|
9.45
|
2,788,800
|
|
|
11/19/2021
|
+0.40 / +3.57%
|
11.95
|
11.95
|
10.65
|
11.60
|
11.71
|
10.15
|
2,988,800
|
|
|
11/18/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.30
|
11.20
|
10.85
|
9.80
|
1,767,200
|
|
|
11/17/2021
|
-0.15 / -1.41%
|
10.65
|
10.85
|
10.00
|
10.50
|
10.59
|
9.19
|
1,597,200
|
|
|
11/16/2021
|
+0.65 / +6.50%
|
10.35
|
10.70
|
9.99
|
10.65
|
10.46
|
9.32
|
2,290,200
|
|
|
11/15/2021
|
+0.63 / +6.72%
|
9.88
|
10.00
|
9.50
|
10.00
|
9.86
|
8.75
|
2,573,600
|
|
|
11/12/2021
|
-0.01 / -0.11%
|
9.40
|
9.45
|
9.15
|
9.37
|
9.30
|
8.20
|
1,394,500
|
|
|
11/11/2021
|
+0.41 / +4.57%
|
9.19
|
9.50
|
9.10
|
9.38
|
9.29
|
8.21
|
2,021,300
|
|
|
11/10/2021
|
+0.47 / +5.53%
|
8.53
|
9.00
|
8.52
|
8.97
|
8.80
|
7.85
|
1,359,800
|
|
|
11/9/2021
|
-0.22 / -2.52%
|
8.90
|
8.90
|
8.42
|
8.50
|
8.66
|
7.44
|
1,418,900
|
|
|
11/8/2021
|
+0.10 / +1.16%
|
8.88
|
8.95
|
8.62
|
8.72
|
8.79
|
7.63
|
1,157,100
|
|
|
11/5/2021
|
+0.04 / +0.47%
|
8.50
|
8.70
|
8.30
|
8.62
|
8.52
|
7.54
|
1,018,500
|
|
|
11/4/2021
|
-0.13 / -1.49%
|
8.48
|
8.80
|
8.20
|
8.58
|
8.50
|
7.51
|
1,493,100
|
|
|
11/3/2021
|
-0.65 / -6.94%
|
9.74
|
9.74
|
8.71
|
8.71
|
9.31
|
7.62
|
2,805,000
|
|
|
11/2/2021
|
+0.59 / +6.73%
|
9.35
|
9.36
|
8.77
|
9.36
|
9.21
|
8.19
|
3,048,900
|
|
|
11/1/2021
|
+0.57 / +6.95%
|
8.30
|
8.77
|
8.20
|
8.77
|
8.49
|
7.67
|
2,854,900
|
|
|
10/29/2021
|
-0.10 / -1.20%
|
8.31
|
8.32
|
8.10
|
8.20
|
8.26
|
7.17
|
2,013,400
|
|
|
10/28/2021
|
-0.10 / -1.19%
|
8.40
|
8.55
|
8.30
|
8.30
|
8.39
|
7.26
|
1,095,800
|
|
|
10/27/2021
|
+0.15 / +1.82%
|
8.25
|
8.49
|
8.20
|
8.40
|
8.30
|
7.35
|
1,350,900
|
|
|
10/26/2021
|
-0.04 / -0.48%
|
8.20
|
8.34
|
8.13
|
8.25
|
8.26
|
7.22
|
3,885,108
|
|
|
10/25/2021
|
0.00 / 0.00%
|
8.60
|
8.67
|
8.26
|
8.29
|
8.39
|
7.25
|
1,752,600
|
|
|
10/22/2021
|
+0.19 / +2.18%
|
8.55
|
9.00
|
8.55
|
8.89
|
8.87
|
7.25
|
2,096,000
|
|
|
10/21/2021
|
-0.27 / -3.01%
|
8.60
|
8.91
|
8.60
|
8.70
|
8.71
|
7.10
|
1,764,300
|
|
|
10/20/2021
|
-0.33 / -3.55%
|
9.30
|
9.65
|
8.79
|
8.97
|
9.19
|
7.32
|
2,930,800
|
|
|
10/19/2021
|
+0.58 / +6.65%
|
8.73
|
9.33
|
8.41
|
9.30
|
9.06
|
7.59
|
6,601,292
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|