|
|
Closing price on 12/12/2023
|
|
| Open |
8.41 |
| High |
8.46 |
| Low |
8.33 |
| Volume |
85,100 |
| Split-adjusted Price |
7.90 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2023
|
-0.03 / -0.36%
|
8.41
|
8.46
|
8.33
|
8.38
|
8.41
|
7.90
|
85,100
|
|
|
12/11/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.33
|
8.41
|
8.42
|
7.92
|
163,900
|
|
|
12/8/2023
|
-0.03 / -0.36%
|
8.44
|
8.59
|
8.35
|
8.41
|
8.45
|
7.92
|
105,400
|
|
|
12/7/2023
|
-0.07 / -0.82%
|
8.70
|
8.70
|
8.24
|
8.44
|
8.44
|
7.95
|
219,800
|
|
|
12/6/2023
|
+0.08 / +0.95%
|
8.46
|
8.60
|
8.43
|
8.51
|
8.53
|
8.02
|
261,700
|
|
|
12/5/2023
|
+0.04 / +0.48%
|
8.54
|
8.59
|
8.39
|
8.43
|
8.48
|
7.94
|
316,800
|
|
|
12/4/2023
|
+0.39 / +4.88%
|
8.01
|
8.39
|
8.01
|
8.39
|
8.25
|
7.91
|
288,400
|
|
|
12/1/2023
|
-0.01 / -0.12%
|
8.03
|
8.15
|
7.99
|
8.00
|
8.01
|
7.54
|
193,000
|
|
|
11/30/2023
|
-0.01 / -0.12%
|
8.07
|
8.20
|
8.00
|
8.01
|
8.10
|
7.55
|
229,700
|
|
|
11/29/2023
|
+0.01 / +0.12%
|
8.02
|
8.31
|
7.99
|
8.02
|
8.01
|
7.56
|
301,100
|
|
|
11/28/2023
|
-0.07 / -0.87%
|
7.86
|
8.16
|
7.85
|
8.01
|
7.92
|
7.55
|
197,000
|
|
|
11/27/2023
|
-0.21 / -2.53%
|
8.29
|
8.31
|
8.00
|
8.08
|
8.09
|
7.61
|
302,800
|
|
|
11/24/2023
|
-0.13 / -1.54%
|
8.42
|
8.50
|
8.05
|
8.29
|
8.17
|
7.81
|
367,000
|
|
|
11/23/2023
|
-0.23 / -2.66%
|
8.85
|
8.85
|
8.42
|
8.42
|
8.56
|
7.93
|
228,800
|
|
|
11/22/2023
|
+0.15 / +1.76%
|
8.40
|
8.70
|
8.40
|
8.65
|
8.58
|
8.15
|
307,200
|
|
|
11/21/2023
|
+0.12 / +1.43%
|
8.39
|
8.50
|
8.31
|
8.50
|
8.42
|
8.01
|
312,800
|
|
|
11/20/2023
|
-0.03 / -0.36%
|
7.94
|
8.41
|
7.94
|
8.38
|
8.30
|
7.90
|
320,500
|
|
|
11/17/2023
|
+0.16 / +1.94%
|
8.30
|
8.48
|
8.13
|
8.41
|
8.31
|
7.92
|
443,500
|
|
|
11/16/2023
|
+0.09 / +1.10%
|
8.16
|
8.27
|
8.06
|
8.25
|
8.18
|
7.77
|
173,000
|
|
|
11/15/2023
|
-0.04 / -0.49%
|
8.45
|
8.45
|
8.15
|
8.16
|
8.28
|
7.69
|
298,100
|
|
|
11/14/2023
|
+0.02 / +0.24%
|
8.48
|
8.48
|
8.02
|
8.20
|
8.22
|
7.73
|
223,300
|
|
|
11/13/2023
|
-0.07 / -0.85%
|
8.20
|
8.28
|
8.00
|
8.18
|
8.20
|
7.71
|
410,400
|
|
|
11/10/2023
|
0.00 / 0.00%
|
8.00
|
8.39
|
8.00
|
8.25
|
8.25
|
7.77
|
457,400
|
|
|
11/9/2023
|
+0.28 / +3.51%
|
7.98
|
8.40
|
7.98
|
8.25
|
8.13
|
7.77
|
389,700
|
|
|
11/8/2023
|
+0.52 / +6.98%
|
7.31
|
7.97
|
7.31
|
7.97
|
7.68
|
7.51
|
453,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
7.43
|
7.50
|
7.00
|
7.45
|
7.42
|
7.02
|
331,800
|
|
|
11/6/2023
|
+0.14 / +1.92%
|
7.50
|
7.50
|
7.16
|
7.45
|
7.37
|
7.02
|
271,200
|
|
|
11/3/2023
|
+0.47 / +6.87%
|
7.31
|
7.31
|
6.70
|
7.31
|
7.15
|
6.89
|
1,004,300
|
|
|
11/2/2023
|
+0.44 / +6.88%
|
6.68
|
6.84
|
6.68
|
6.84
|
6.77
|
6.44
|
183,800
|
|
|
11/1/2023
|
-0.10 / -1.54%
|
6.51
|
6.55
|
6.10
|
6.40
|
6.23
|
6.03
|
376,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|