|
Closing price on 6/3/2022
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.85 |
| Volume |
245,900 |
| Split-adjusted Price |
7.88 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2022
|
-0.65 / -6.90%
|
9.01
|
9.41
|
8.77
|
8.77
|
9.02
|
7.67
|
248,700
|
|
|
5/11/2022
|
+0.45 / +5.02%
|
9.10
|
9.50
|
9.01
|
9.42
|
9.26
|
8.24
|
253,200
|
|
|
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
|
|
|