|
|
Closing price on 12/21/2021
|
|
| Open |
11.95 |
| High |
12.15 |
| Low |
11.55 |
| Volume |
1,306,500 |
| Split-adjusted Price |
10.59 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
-0.05 / -0.41%
|
11.95
|
12.15
|
11.55
|
12.10
|
11.93
|
10.59
|
1,306,500
|
|
|
12/20/2021
|
+0.40 / +3.40%
|
12.40
|
12.40
|
11.80
|
12.15
|
12.13
|
10.63
|
1,527,000
|
|
|
12/17/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.69
|
10.28
|
2,528,300
|
|
|
12/16/2021
|
+0.30 / +2.80%
|
10.55
|
11.00
|
10.50
|
11.00
|
10.79
|
9.62
|
1,123,600
|
|
|
12/15/2021
|
-0.15 / -1.38%
|
10.70
|
11.10
|
10.50
|
10.70
|
10.75
|
9.36
|
1,037,000
|
|
|
12/14/2021
|
0.00 / 0.00%
|
11.00
|
11.35
|
10.60
|
10.85
|
11.00
|
9.49
|
1,142,500
|
|
|
12/13/2021
|
+0.70 / +6.90%
|
10.05
|
10.85
|
10.05
|
10.85
|
10.70
|
9.49
|
991,600
|
|
|
12/10/2021
|
-0.05 / -0.49%
|
10.05
|
10.35
|
9.99
|
10.15
|
10.12
|
8.88
|
833,400
|
|
|
12/9/2021
|
+0.15 / +1.49%
|
10.05
|
10.20
|
9.80
|
10.20
|
9.98
|
8.92
|
1,185,300
|
|
|
12/8/2021
|
-0.10 / -0.99%
|
10.15
|
10.45
|
10.00
|
10.05
|
10.10
|
8.79
|
664,300
|
|
|
12/7/2021
|
+0.21 / +2.11%
|
10.30
|
10.35
|
9.95
|
10.15
|
10.12
|
8.88
|
1,162,600
|
|
|
12/6/2021
|
-0.56 / -5.33%
|
10.60
|
10.95
|
9.77
|
9.94
|
10.25
|
8.70
|
1,416,500
|
|
|
12/3/2021
|
-0.75 / -6.67%
|
11.20
|
11.25
|
10.50
|
10.50
|
10.86
|
9.19
|
2,077,000
|
|
|
12/2/2021
|
-0.15 / -1.32%
|
11.55
|
11.55
|
11.20
|
11.25
|
11.30
|
9.84
|
1,111,200
|
|
|
12/1/2021
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.34
|
9.97
|
1,148,700
|
|
|
11/30/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.62
|
10.06
|
1,553,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|