|
Closing price on 9/19/2022
|
|
| Open |
8.69 |
| High |
8.69 |
| Low |
8.11 |
| Volume |
152,100 |
| Split-adjusted Price |
7.82 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.20 / -2.35%
|
8.69
|
8.69
|
8.11
|
8.30
|
8.25
|
7.82
|
152,100
|
|
|
9/16/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.36
|
8.01
|
173,300
|
|
|
9/15/2022
|
-0.20 / -2.33%
|
8.56
|
8.70
|
8.40
|
8.40
|
8.46
|
7.91
|
73,800
|
|
|
9/14/2022
|
+0.11 / +1.30%
|
8.40
|
8.69
|
8.25
|
8.60
|
8.41
|
8.10
|
184,700
|
|
|
9/13/2022
|
-0.01 / -0.12%
|
8.49
|
8.70
|
8.35
|
8.49
|
8.42
|
8.00
|
98,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.50
|
8.56
|
8.40
|
8.50
|
8.49
|
8.01
|
86,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
8.31
|
8.50
|
8.30
|
8.50
|
8.39
|
8.01
|
98,900
|
|
|
9/8/2022
|
+0.01 / +0.12%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.43
|
8.01
|
147,200
|
|
|
9/7/2022
|
-0.36 / -4.07%
|
8.85
|
8.85
|
8.49
|
8.49
|
8.65
|
8.00
|
113,500
|
|
|
9/6/2022
|
+0.01 / +0.11%
|
8.83
|
8.90
|
8.79
|
8.85
|
8.83
|
8.34
|
94,400
|
|
|
9/5/2022
|
-0.16 / -1.78%
|
9.00
|
9.00
|
8.80
|
8.84
|
8.89
|
8.33
|
102,800
|
|
|
8/31/2022
|
+0.28 / +3.21%
|
8.79
|
9.00
|
8.50
|
9.00
|
8.74
|
8.48
|
163,100
|
|
|
8/30/2022
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.52
|
8.72
|
8.67
|
8.22
|
182,600
|
|
|
8/29/2022
|
-0.58 / -6.37%
|
8.55
|
8.95
|
8.52
|
8.52
|
8.64
|
8.03
|
290,400
|
|
|
8/26/2022
|
-0.10 / -1.09%
|
9.20
|
9.21
|
8.95
|
9.10
|
9.10
|
8.57
|
156,500
|
|
|
8/25/2022
|
+0.10 / +1.10%
|
9.10
|
9.24
|
9.05
|
9.20
|
9.15
|
8.67
|
362,600
|
|
|
8/24/2022
|
+0.22 / +2.48%
|
8.88
|
9.10
|
8.84
|
9.10
|
8.96
|
8.57
|
238,100
|
|
|
8/23/2022
|
+0.58 / +6.99%
|
8.29
|
8.88
|
8.22
|
8.88
|
8.41
|
8.37
|
240,800
|
|
|
8/22/2022
|
-0.55 / -6.21%
|
8.71
|
8.79
|
8.30
|
8.30
|
8.51
|
7.82
|
542,800
|
|
|
8/19/2022
|
-0.20 / -2.21%
|
9.05
|
9.08
|
8.85
|
8.85
|
8.96
|
8.34
|
143,800
|
|
|
8/18/2022
|
+0.06 / +0.67%
|
9.14
|
9.14
|
8.90
|
9.05
|
8.95
|
8.53
|
158,500
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.01
|
9.39
|
8.99
|
8.99
|
9.17
|
8.47
|
573,700
|
|
|
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
|
|
|