|
|
Closing price on 8/25/2023
|
|
| Open |
9.70 |
| High |
9.71 |
| Low |
9.41 |
| Volume |
453,900 |
| Split-adjusted Price |
8.91 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.04 / -0.42%
|
9.70
|
9.71
|
9.41
|
9.46
|
9.58
|
8.91
|
453,900
|
|
|
8/24/2023
|
+0.33 / +3.60%
|
9.17
|
9.55
|
9.00
|
9.50
|
9.30
|
8.95
|
488,900
|
|
|
8/23/2023
|
+0.04 / +0.44%
|
9.45
|
9.46
|
9.03
|
9.17
|
9.21
|
8.64
|
269,800
|
|
|
8/22/2023
|
+0.16 / +1.78%
|
8.97
|
9.25
|
8.56
|
9.13
|
8.90
|
8.60
|
642,900
|
|
|
8/21/2023
|
-0.33 / -3.55%
|
9.30
|
9.30
|
8.65
|
8.97
|
8.95
|
8.45
|
1,012,600
|
|
|
8/18/2023
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.54
|
8.76
|
1,790,700
|
|
|
8/17/2023
|
-0.30 / -2.91%
|
10.50
|
10.55
|
10.00
|
10.00
|
10.22
|
9.42
|
742,900
|
|
|
8/16/2023
|
+0.20 / +1.98%
|
10.10
|
10.45
|
10.10
|
10.30
|
10.31
|
9.70
|
494,500
|
|
|
8/15/2023
|
-0.35 / -3.35%
|
10.65
|
10.65
|
10.05
|
10.10
|
10.28
|
9.52
|
919,100
|
|
|
8/14/2023
|
+0.35 / +3.47%
|
10.35
|
10.80
|
10.35
|
10.45
|
10.65
|
9.85
|
1,648,200
|
|
|
8/11/2023
|
0.00 / 0.00%
|
10.25
|
10.50
|
9.90
|
10.10
|
10.17
|
9.52
|
1,025,800
|
|
|
8/10/2023
|
+0.66 / +6.99%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.94
|
9.52
|
1,667,600
|
|
|
8/9/2023
|
-0.03 / -0.32%
|
9.47
|
9.65
|
9.15
|
9.44
|
9.41
|
8.89
|
847,500
|
|
|
8/8/2023
|
-0.23 / -2.37%
|
9.80
|
9.90
|
9.44
|
9.47
|
9.60
|
8.92
|
517,000
|
|
|
8/7/2023
|
+0.25 / +2.65%
|
9.80
|
9.84
|
9.45
|
9.70
|
9.72
|
9.14
|
757,200
|
|
|
8/4/2023
|
+0.35 / +3.85%
|
9.11
|
9.53
|
9.00
|
9.45
|
9.24
|
8.90
|
859,900
|
|
|
8/3/2023
|
+0.02 / +0.22%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.05
|
8.57
|
491,700
|
|
|
8/2/2023
|
+0.47 / +5.46%
|
8.61
|
9.10
|
8.55
|
9.08
|
8.78
|
8.56
|
664,100
|
|
|
8/1/2023
|
-0.34 / -3.80%
|
8.96
|
9.13
|
8.60
|
8.61
|
8.88
|
8.11
|
723,100
|
|
|
7/31/2023
|
+0.03 / +0.34%
|
9.24
|
9.25
|
8.95
|
8.95
|
9.05
|
8.43
|
723,200
|
|
|
7/28/2023
|
+0.32 / +3.72%
|
8.75
|
9.09
|
8.60
|
8.92
|
8.87
|
8.40
|
1,370,200
|
|
|
7/27/2023
|
-0.05 / -0.58%
|
8.50
|
8.68
|
8.40
|
8.60
|
8.55
|
8.10
|
1,039,200
|
|
|
7/26/2023
|
-0.11 / -1.26%
|
8.63
|
8.77
|
8.46
|
8.65
|
8.56
|
8.15
|
1,005,900
|
|
|
7/25/2023
|
+0.38 / +4.53%
|
8.96
|
8.96
|
8.63
|
8.76
|
8.88
|
8.25
|
1,859,500
|
|
|
7/24/2023
|
+0.54 / +6.89%
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
7.90
|
195,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|