|
|
Closing price on 8/16/2022
|
|
| Open |
9.00 |
| High |
9.03 |
| Low |
8.90 |
| Volume |
125,200 |
| Split-adjusted Price |
8.47 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.01 / -0.11%
|
9.00
|
9.03
|
8.90
|
8.99
|
8.97
|
8.47
|
125,200
|
|
|
8/15/2022
|
+0.04 / +0.45%
|
9.18
|
9.18
|
8.86
|
9.00
|
8.97
|
8.48
|
173,500
|
|
|
8/12/2022
|
-0.13 / -1.43%
|
9.08
|
9.08
|
8.80
|
8.96
|
8.88
|
8.44
|
550,300
|
|
|
8/11/2022
|
-0.18 / -1.94%
|
9.30
|
9.32
|
8.70
|
9.09
|
9.10
|
8.56
|
504,700
|
|
|
8/10/2022
|
-0.02 / -0.22%
|
9.10
|
9.30
|
9.10
|
9.27
|
9.25
|
8.73
|
296,300
|
|
|
8/9/2022
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.10
|
9.29
|
9.19
|
8.75
|
382,900
|
|
|
8/8/2022
|
+0.23 / +2.54%
|
9.09
|
9.44
|
9.09
|
9.30
|
9.28
|
8.76
|
540,500
|
|
|
8/5/2022
|
-0.03 / -0.33%
|
9.05
|
9.10
|
8.93
|
9.07
|
9.04
|
8.55
|
242,900
|
|
|
8/4/2022
|
+0.35 / +4.00%
|
8.75
|
9.30
|
8.75
|
9.10
|
9.05
|
8.57
|
637,700
|
|
|
8/3/2022
|
-0.11 / -1.24%
|
8.80
|
8.90
|
8.67
|
8.75
|
8.79
|
8.24
|
565,300
|
|
|
8/2/2022
|
-0.05 / -0.56%
|
8.82
|
9.10
|
8.72
|
8.86
|
8.91
|
8.35
|
602,800
|
|
|
8/1/2022
|
-0.14 / -1.55%
|
9.09
|
9.09
|
8.82
|
8.91
|
8.89
|
8.39
|
631,700
|
|
|
7/29/2022
|
-0.06 / -0.66%
|
9.20
|
9.30
|
9.00
|
9.05
|
9.13
|
8.53
|
355,700
|
|
|
7/28/2022
|
+0.64 / +6.98%
|
9.28
|
9.81
|
9.16
|
9.81
|
9.65
|
8.58
|
1,104,100
|
|
|
7/27/2022
|
+0.17 / +1.89%
|
8.81
|
9.24
|
8.81
|
9.17
|
9.10
|
8.02
|
270,700
|
|
|
7/26/2022
|
-0.19 / -2.07%
|
9.19
|
9.30
|
9.00
|
9.00
|
9.16
|
7.87
|
330,900
|
|
|
7/25/2022
|
+0.14 / +1.55%
|
9.00
|
9.30
|
9.00
|
9.19
|
9.17
|
8.04
|
371,600
|
|
|
7/22/2022
|
+0.08 / +0.89%
|
9.00
|
9.30
|
9.00
|
9.05
|
9.13
|
7.92
|
309,200
|
|
|
7/21/2022
|
-0.21 / -2.29%
|
9.40
|
9.40
|
8.97
|
8.97
|
9.09
|
7.85
|
315,300
|
|
|
7/20/2022
|
+0.30 / +3.38%
|
8.89
|
9.40
|
8.79
|
9.18
|
9.11
|
8.03
|
737,500
|
|
|
7/19/2022
|
+0.27 / +3.14%
|
8.59
|
8.88
|
8.22
|
8.88
|
8.47
|
7.77
|
647,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|