|
|
Closing price on 5/10/2022
|
|
| Open |
8.23 |
| High |
9.01 |
| Low |
8.23 |
| Volume |
399,400 |
| Split-adjusted Price |
7.85 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+0.13 / +1.47%
|
8.23
|
9.01
|
8.23
|
8.97
|
8.58
|
7.85
|
399,400
|
|
|
5/9/2022
|
-0.66 / -6.95%
|
9.50
|
9.50
|
8.84
|
8.84
|
8.90
|
7.73
|
345,200
|
|
|
5/6/2022
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.79
|
8.31
|
352,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
10.25
|
10.30
|
9.60
|
10.20
|
10.01
|
8.92
|
416,100
|
|
|
5/4/2022
|
-0.45 / -4.23%
|
10.65
|
10.75
|
10.20
|
10.20
|
10.41
|
8.92
|
341,900
|
|
|
4/29/2022
|
+0.40 / +3.90%
|
10.20
|
10.80
|
10.10
|
10.65
|
10.52
|
9.32
|
364,400
|
|
|
4/28/2022
|
+0.10 / +0.99%
|
10.30
|
10.65
|
10.15
|
10.25
|
10.33
|
8.97
|
355,600
|
|
|
4/27/2022
|
+0.66 / +6.95%
|
9.30
|
10.15
|
9.20
|
10.15
|
9.67
|
8.88
|
463,300
|
|
|
4/26/2022
|
+0.61 / +6.87%
|
8.88
|
9.49
|
8.31
|
9.49
|
8.90
|
8.30
|
628,300
|
|
|
4/25/2022
|
-0.66 / -6.92%
|
10.05
|
10.05
|
8.88
|
8.88
|
9.19
|
7.77
|
671,900
|
|
|
4/22/2022
|
-0.71 / -6.93%
|
9.54
|
10.45
|
9.54
|
9.54
|
9.93
|
8.35
|
842,700
|
|
|
4/21/2022
|
-0.75 / -6.82%
|
10.25
|
10.65
|
10.25
|
10.25
|
10.27
|
8.97
|
589,900
|
|
|
4/20/2022
|
-0.80 / -6.78%
|
11.00
|
11.60
|
11.00
|
11.00
|
11.06
|
9.62
|
809,300
|
|
|
4/19/2022
|
-0.85 / -6.72%
|
12.15
|
13.00
|
11.80
|
11.80
|
12.11
|
10.32
|
909,600
|
|
|
4/18/2022
|
-0.95 / -6.99%
|
13.50
|
13.50
|
12.65
|
12.65
|
12.70
|
11.07
|
1,245,600
|
|
|
4/15/2022
|
-0.90 / -6.21%
|
14.00
|
14.45
|
13.55
|
13.60
|
13.91
|
11.90
|
643,800
|
|
|
4/14/2022
|
-0.40 / -2.68%
|
14.70
|
15.05
|
13.90
|
14.50
|
14.62
|
12.69
|
395,700
|
|
|
4/13/2022
|
+0.75 / +5.30%
|
14.50
|
14.90
|
13.20
|
14.90
|
13.78
|
13.04
|
822,500
|
|
|
4/12/2022
|
-1.05 / -6.91%
|
15.20
|
15.80
|
14.15
|
14.15
|
14.55
|
12.38
|
957,300
|
|
|
4/8/2022
|
-0.60 / -3.80%
|
15.80
|
16.00
|
15.00
|
15.20
|
15.36
|
13.30
|
571,500
|
|
|
4/7/2022
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.10
|
15.80
|
15.42
|
13.82
|
922,800
|
|
|
4/6/2022
|
-1.05 / -6.31%
|
16.20
|
16.65
|
15.60
|
15.60
|
16.06
|
13.65
|
1,392,700
|
|
|
4/5/2022
|
+0.05 / +0.30%
|
16.20
|
16.80
|
16.20
|
16.65
|
16.52
|
14.57
|
720,200
|
|
|
4/4/2022
|
-0.55 / -3.21%
|
17.20
|
17.25
|
16.50
|
16.60
|
16.71
|
14.52
|
1,128,900
|
|
|
4/1/2022
|
+0.40 / +2.39%
|
16.75
|
17.40
|
16.20
|
17.15
|
16.68
|
15.01
|
741,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
16.80
|
17.25
|
16.30
|
16.75
|
16.75
|
14.66
|
665,300
|
|
|
3/30/2022
|
-0.90 / -5.10%
|
17.00
|
18.30
|
16.50
|
16.75
|
17.26
|
14.66
|
1,336,000
|
|
|
3/29/2022
|
+1.15 / +6.97%
|
17.00
|
17.65
|
16.60
|
17.65
|
17.33
|
15.44
|
901,300
|
|
|
3/28/2022
|
-1.20 / -6.78%
|
17.20
|
18.00
|
16.50
|
16.50
|
16.99
|
14.44
|
2,563,400
|
|
|
3/25/2022
|
-0.05 / -0.28%
|
17.75
|
18.20
|
17.20
|
17.70
|
17.89
|
15.49
|
830,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|