|
Closing price on 6/23/2022
|
|
| Open |
6.34 |
| High |
6.55 |
| Low |
6.25 |
| Volume |
164,300 |
| Split-adjusted Price |
5.73 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.21 / +3.31%
|
6.34
|
6.55
|
6.25
|
6.55
|
6.42
|
5.73
|
164,300
|
|
|
6/22/2022
|
+0.34 / +5.67%
|
6.35
|
6.35
|
6.00
|
6.34
|
6.21
|
5.55
|
266,800
|
|
|
6/21/2022
|
+0.33 / +5.82%
|
5.67
|
6.00
|
5.32
|
6.00
|
5.76
|
5.25
|
503,000
|
|
|
6/20/2022
|
-0.42 / -6.90%
|
6.15
|
6.20
|
5.67
|
5.67
|
5.81
|
4.96
|
414,900
|
|
|
6/17/2022
|
-0.26 / -4.09%
|
6.01
|
6.39
|
5.92
|
6.09
|
6.01
|
5.33
|
542,800
|
|
|
6/16/2022
|
-0.17 / -2.61%
|
6.54
|
6.81
|
6.35
|
6.35
|
6.67
|
5.56
|
314,700
|
|
|
6/15/2022
|
-0.49 / -6.99%
|
7.01
|
7.21
|
6.52
|
6.52
|
6.64
|
5.70
|
477,500
|
|
|
6/14/2022
|
-0.49 / -6.53%
|
7.11
|
7.49
|
7.00
|
7.01
|
7.18
|
6.13
|
433,200
|
|
|
6/13/2022
|
-0.56 / -6.95%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.54
|
6.56
|
706,400
|
|
|
6/10/2022
|
-0.32 / -3.82%
|
8.43
|
8.43
|
8.06
|
8.06
|
8.20
|
7.05
|
191,100
|
|
|
6/9/2022
|
+0.03 / +0.36%
|
8.47
|
8.47
|
8.30
|
8.38
|
8.38
|
7.33
|
160,100
|
|
|
6/8/2022
|
+0.07 / +0.85%
|
8.55
|
8.55
|
8.20
|
8.35
|
8.39
|
7.31
|
224,200
|
|
|
6/7/2022
|
-0.37 / -4.28%
|
8.41
|
8.58
|
8.06
|
8.28
|
8.26
|
7.24
|
356,400
|
|
|
6/6/2022
|
-0.36 / -4.00%
|
9.01
|
9.09
|
8.60
|
8.65
|
8.81
|
7.57
|
193,200
|
|
|
6/3/2022
|
-0.19 / -2.07%
|
9.20
|
9.20
|
8.85
|
9.01
|
8.95
|
7.88
|
245,900
|
|
|
6/2/2022
|
-0.14 / -1.50%
|
9.30
|
9.33
|
9.00
|
9.20
|
9.07
|
8.05
|
326,500
|
|
|
6/1/2022
|
-0.10 / -1.06%
|
9.44
|
9.44
|
9.10
|
9.34
|
9.24
|
8.17
|
208,300
|
|
|
5/31/2022
|
-0.06 / -0.63%
|
9.39
|
9.55
|
9.19
|
9.44
|
9.38
|
8.26
|
355,100
|
|
|
5/30/2022
|
+0.31 / +3.37%
|
9.20
|
9.66
|
9.19
|
9.50
|
9.45
|
8.31
|
368,400
|
|
|
5/27/2022
|
+0.04 / +0.44%
|
9.26
|
9.26
|
9.02
|
9.19
|
9.11
|
8.04
|
239,900
|
|
|
5/26/2022
|
-0.14 / -1.51%
|
9.40
|
9.40
|
9.07
|
9.15
|
9.18
|
8.01
|
348,100
|
|
|
5/25/2022
|
+0.29 / +3.22%
|
9.00
|
9.30
|
8.84
|
9.29
|
9.14
|
8.13
|
376,200
|
|
|
5/24/2022
|
-0.03 / -0.33%
|
8.90
|
9.02
|
8.60
|
9.00
|
8.83
|
7.87
|
168,800
|
|
|
5/23/2022
|
-0.22 / -2.38%
|
9.30
|
9.30
|
8.73
|
9.03
|
9.03
|
7.90
|
273,800
|
|
|
5/20/2022
|
-0.02 / -0.22%
|
9.27
|
9.49
|
9.00
|
9.25
|
9.15
|
8.09
|
552,100
|
|
|
5/19/2022
|
-0.19 / -2.01%
|
9.01
|
9.30
|
9.01
|
9.27
|
9.23
|
8.11
|
163,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.51
|
9.70
|
9.30
|
9.46
|
9.44
|
8.28
|
249,700
|
|
|
5/17/2022
|
+0.51 / +5.70%
|
9.19
|
9.50
|
8.81
|
9.46
|
9.22
|
8.28
|
291,500
|
|
|
5/16/2022
|
-0.05 / -0.56%
|
9.10
|
9.38
|
8.80
|
8.95
|
9.00
|
7.83
|
225,400
|
|
|
5/13/2022
|
+0.23 / +2.62%
|
8.31
|
9.00
|
8.16
|
9.00
|
8.41
|
7.87
|
390,300
|
|
|