|
|
Closing price on 7/18/2022
|
|
| Open |
8.90 |
| High |
8.92 |
| Low |
8.60 |
| Volume |
500,300 |
| Split-adjusted Price |
7.53 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.22 / -2.49%
|
8.90
|
8.92
|
8.60
|
8.61
|
8.71
|
7.53
|
500,300
|
|
|
7/15/2022
|
+0.06 / +0.68%
|
9.33
|
9.33
|
8.75
|
8.83
|
8.86
|
7.73
|
584,500
|
|
|
7/14/2022
|
+0.57 / +6.95%
|
8.19
|
8.77
|
8.10
|
8.77
|
8.69
|
7.67
|
779,600
|
|
|
7/13/2022
|
-0.17 / -2.03%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.41
|
7.17
|
1,056,400
|
|
|
7/12/2022
|
+0.54 / +6.90%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
7.32
|
230,400
|
|
|
7/11/2022
|
+0.51 / +6.97%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
6.85
|
109,700
|
|
|
7/8/2022
|
+0.47 / +6.86%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
6.40
|
87,400
|
|
|
7/7/2022
|
+0.44 / +6.86%
|
6.44
|
6.85
|
6.40
|
6.85
|
6.42
|
5.99
|
5,579,600
|
|
|
7/6/2022
|
+0.01 / +0.16%
|
6.11
|
6.53
|
6.11
|
6.41
|
6.38
|
5.61
|
327,800
|
|
|
7/5/2022
|
0.00 / 0.00%
|
6.50
|
6.63
|
6.40
|
6.40
|
6.49
|
5.60
|
334,200
|
|
|
7/4/2022
|
-0.40 / -5.88%
|
7.00
|
7.10
|
6.40
|
6.40
|
6.74
|
5.60
|
194,500
|
|
|
7/1/2022
|
+0.20 / +3.03%
|
6.54
|
6.80
|
6.25
|
6.80
|
6.53
|
5.95
|
252,900
|
|
|
6/30/2022
|
-0.06 / -0.90%
|
6.80
|
6.80
|
6.21
|
6.60
|
6.55
|
5.77
|
174,000
|
|
|
6/29/2022
|
-0.34 / -4.86%
|
6.66
|
7.00
|
6.66
|
6.66
|
6.78
|
5.83
|
229,800
|
|
|
6/28/2022
|
+0.25 / +3.70%
|
6.80
|
7.00
|
6.62
|
7.00
|
6.82
|
6.12
|
228,000
|
|
|
6/27/2022
|
+0.09 / +1.35%
|
6.74
|
6.75
|
6.31
|
6.75
|
6.58
|
5.91
|
194,500
|
|
|
6/24/2022
|
+0.11 / +1.68%
|
6.40
|
6.77
|
6.40
|
6.66
|
6.61
|
5.83
|
240,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|