|
Closing price on 4/10/2023
|
|
| Open |
4.74 |
| High |
4.80 |
| Low |
4.52 |
| Volume |
377,600 |
| Split-adjusted Price |
4.55 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2023
|
-0.20 / -4.21%
|
4.74
|
4.80
|
4.52
|
4.55
|
4.66
|
4.55
|
377,600
|
|
|
4/7/2023
|
0.00 / 0.00%
|
4.76
|
4.80
|
4.56
|
4.75
|
4.70
|
4.75
|
325,500
|
|
|
4/6/2023
|
+0.31 / +6.98%
|
4.75
|
4.75
|
4.73
|
4.75
|
4.75
|
4.75
|
338,400
|
|
|
4/5/2023
|
+0.29 / +6.99%
|
4.20
|
4.44
|
4.16
|
4.44
|
4.42
|
4.44
|
605,800
|
|
|
4/4/2023
|
+0.09 / +2.22%
|
4.26
|
4.26
|
4.09
|
4.15
|
4.15
|
4.15
|
284,500
|
|
|
4/3/2023
|
+0.23 / +6.01%
|
3.88
|
4.07
|
3.88
|
4.06
|
4.01
|
4.06
|
232,800
|
|
|
3/31/2023
|
-0.10 / -2.54%
|
3.93
|
3.99
|
3.83
|
3.83
|
3.90
|
3.83
|
180,400
|
|
|
3/30/2023
|
+0.05 / +1.29%
|
3.99
|
3.99
|
3.86
|
3.93
|
3.91
|
3.93
|
95,300
|
|
|
3/29/2023
|
-0.01 / -0.26%
|
3.85
|
3.89
|
3.83
|
3.88
|
3.87
|
3.88
|
117,100
|
|
|
3/28/2023
|
0.00 / 0.00%
|
3.89
|
3.96
|
3.86
|
3.89
|
3.89
|
3.89
|
59,500
|
|
|
3/27/2023
|
+0.02 / +0.52%
|
3.96
|
3.96
|
3.83
|
3.89
|
3.87
|
3.89
|
95,400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.83
|
3.87
|
3.85
|
3.87
|
48,000
|
|
|
3/23/2023
|
0.00 / 0.00%
|
3.82
|
3.89
|
3.80
|
3.87
|
3.84
|
3.87
|
55,200
|
|
|
3/22/2023
|
+0.08 / +2.11%
|
3.90
|
3.90
|
3.79
|
3.87
|
3.84
|
3.87
|
45,700
|
|
|
3/21/2023
|
0.00 / 0.00%
|
3.79
|
3.85
|
3.77
|
3.79
|
3.79
|
3.79
|
96,300
|
|
|
3/20/2023
|
-0.05 / -1.30%
|
3.80
|
3.90
|
3.79
|
3.79
|
3.81
|
3.79
|
45,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.81
|
3.84
|
3.85
|
3.84
|
36,800
|
|
|
3/16/2023
|
-0.06 / -1.54%
|
3.88
|
3.89
|
3.82
|
3.84
|
3.86
|
3.84
|
35,800
|
|
|
3/15/2023
|
+0.10 / +2.63%
|
3.90
|
3.93
|
3.82
|
3.90
|
3.88
|
3.90
|
110,700
|
|
|
3/14/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
114,300
|
|
|
3/13/2023
|
-0.06 / -1.52%
|
3.90
|
3.96
|
3.88
|
3.90
|
3.91
|
3.90
|
56,900
|
|
|
3/10/2023
|
-0.01 / -0.25%
|
3.95
|
3.99
|
3.93
|
3.96
|
3.96
|
3.96
|
55,200
|
|
|
3/9/2023
|
+0.01 / +0.25%
|
3.97
|
4.00
|
3.93
|
3.97
|
3.97
|
3.97
|
58,100
|
|
|
3/8/2023
|
+0.04 / +1.02%
|
3.92
|
3.97
|
3.86
|
3.96
|
3.94
|
3.96
|
57,100
|
|
|
3/7/2023
|
+0.04 / +1.03%
|
3.89
|
4.00
|
3.88
|
3.92
|
3.90
|
3.92
|
56,200
|
|
|
3/6/2023
|
+0.05 / +1.31%
|
3.85
|
4.06
|
3.85
|
3.88
|
3.96
|
3.88
|
144,500
|
|
|
3/3/2023
|
-0.02 / -0.52%
|
3.95
|
3.95
|
3.83
|
3.83
|
3.85
|
3.83
|
43,900
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.85
|
3.97
|
3.81
|
3.85
|
3.90
|
3.85
|
35,000
|
|
|
3/1/2023
|
+0.05 / +1.32%
|
3.80
|
3.91
|
3.75
|
3.85
|
3.80
|
3.85
|
70,000
|
|
|
2/28/2023
|
-0.01 / -0.26%
|
3.81
|
3.93
|
3.80
|
3.80
|
3.82
|
3.80
|
90,800
|
|
|