|
|
Closing price on 7/21/2023
|
|
| Open |
7.40 |
| High |
7.84 |
| Low |
7.40 |
| Volume |
1,012,900 |
| Split-adjusted Price |
7.39 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2023
|
+0.51 / +6.96%
|
7.40
|
7.84
|
7.40
|
7.84
|
7.77
|
7.39
|
1,012,900
|
|
|
7/20/2023
|
+0.12 / +1.66%
|
7.21
|
7.33
|
7.20
|
7.33
|
7.25
|
6.91
|
160,500
|
|
|
7/19/2023
|
-0.14 / -1.90%
|
7.53
|
7.53
|
7.21
|
7.21
|
7.35
|
6.79
|
457,000
|
|
|
7/18/2023
|
-0.10 / -1.34%
|
7.45
|
7.52
|
7.35
|
7.35
|
7.41
|
6.93
|
327,500
|
|
|
7/17/2023
|
+0.11 / +1.50%
|
7.48
|
7.65
|
7.00
|
7.45
|
7.45
|
7.02
|
556,200
|
|
|
7/14/2023
|
+0.02 / +0.27%
|
7.40
|
7.42
|
7.30
|
7.34
|
7.37
|
6.92
|
297,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
7.32
|
7.43
|
7.31
|
7.32
|
7.36
|
6.90
|
263,600
|
|
|
7/12/2023
|
+0.03 / +0.41%
|
7.40
|
7.40
|
7.27
|
7.32
|
7.34
|
6.90
|
206,300
|
|
|
7/11/2023
|
+0.19 / +2.68%
|
7.01
|
7.59
|
7.01
|
7.29
|
7.42
|
6.87
|
689,300
|
|
|
7/10/2023
|
-0.01 / -0.14%
|
7.30
|
7.30
|
7.05
|
7.10
|
7.16
|
6.69
|
252,700
|
|
|
7/7/2023
|
+0.02 / +0.28%
|
7.09
|
7.12
|
7.01
|
7.11
|
7.07
|
6.70
|
219,300
|
|
|
7/6/2023
|
-0.18 / -2.48%
|
7.49
|
7.49
|
7.00
|
7.09
|
7.11
|
6.68
|
459,600
|
|
|
7/5/2023
|
+0.02 / +0.28%
|
7.40
|
7.53
|
7.25
|
7.27
|
7.35
|
6.85
|
381,900
|
|
|
7/4/2023
|
+0.31 / +4.47%
|
7.01
|
7.33
|
6.94
|
7.25
|
7.14
|
6.83
|
326,200
|
|
|
7/3/2023
|
+0.12 / +1.76%
|
6.83
|
7.02
|
6.83
|
6.94
|
6.93
|
6.54
|
290,400
|
|
|
6/30/2023
|
+0.12 / +1.79%
|
6.70
|
6.94
|
6.70
|
6.82
|
6.84
|
6.43
|
151,800
|
|
|
6/29/2023
|
-0.48 / -6.69%
|
7.18
|
7.18
|
6.70
|
6.70
|
6.83
|
6.31
|
473,700
|
|
|
6/28/2023
|
-0.07 / -0.97%
|
7.20
|
7.25
|
7.00
|
7.18
|
7.09
|
6.76
|
391,200
|
|
|
6/27/2023
|
-0.15 / -2.03%
|
7.40
|
7.50
|
7.01
|
7.25
|
7.20
|
6.83
|
488,600
|
|
|
6/26/2023
|
+0.34 / +4.82%
|
7.55
|
7.55
|
7.00
|
7.40
|
7.37
|
6.97
|
892,100
|
|
|
6/23/2023
|
+0.46 / +6.97%
|
6.71
|
7.06
|
6.70
|
7.06
|
6.99
|
6.65
|
911,400
|
|
|
6/22/2023
|
+0.22 / +3.45%
|
6.60
|
6.64
|
6.45
|
6.60
|
6.56
|
6.22
|
408,600
|
|
|
6/21/2023
|
+0.26 / +4.25%
|
6.30
|
6.49
|
6.25
|
6.38
|
6.37
|
6.01
|
324,600
|
|
|
6/20/2023
|
+0.24 / +4.08%
|
5.89
|
6.15
|
5.89
|
6.12
|
6.03
|
5.77
|
322,500
|
|
|
6/19/2023
|
-0.30 / -4.85%
|
6.18
|
6.18
|
5.88
|
5.88
|
5.99
|
5.54
|
368,700
|
|
|
6/16/2023
|
0.00 / 0.00%
|
6.11
|
6.36
|
6.11
|
6.18
|
6.26
|
5.82
|
204,200
|
|
|
6/15/2023
|
-0.22 / -3.44%
|
6.40
|
6.40
|
6.06
|
6.18
|
6.16
|
5.82
|
165,900
|
|
|
6/14/2023
|
-0.11 / -1.69%
|
6.61
|
6.69
|
6.06
|
6.40
|
6.44
|
6.03
|
257,100
|
|
|
6/13/2023
|
0.00 / 0.00%
|
6.68
|
6.68
|
6.50
|
6.51
|
6.59
|
6.13
|
155,500
|
|
|
6/12/2023
|
+0.20 / +3.17%
|
6.39
|
6.51
|
6.26
|
6.51
|
6.37
|
6.13
|
314,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|