|
|
Closing price on 9/21/2023
|
|
| Open |
10.20 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
574,500 |
| Split-adjusted Price |
9.61 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.00
|
10.20
|
10.17
|
9.61
|
574,500
|
|
|
9/20/2023
|
+0.10 / +0.99%
|
10.10
|
10.35
|
10.00
|
10.20
|
10.17
|
9.61
|
587,500
|
|
|
9/19/2023
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
9.98
|
9.52
|
371,700
|
|
|
9/18/2023
|
+0.04 / +0.40%
|
9.96
|
10.50
|
9.80
|
10.00
|
10.06
|
9.42
|
768,300
|
|
|
9/15/2023
|
-0.04 / -0.40%
|
10.10
|
10.20
|
9.70
|
9.96
|
9.94
|
9.38
|
398,000
|
|
|
9/14/2023
|
-0.35 / -3.38%
|
10.45
|
10.45
|
9.93
|
10.00
|
10.04
|
9.42
|
689,400
|
|
|
9/13/2023
|
-0.40 / -3.72%
|
10.75
|
10.85
|
10.25
|
10.35
|
10.54
|
9.75
|
523,400
|
|
|
9/12/2023
|
+0.70 / +6.97%
|
10.20
|
10.75
|
9.81
|
10.75
|
10.20
|
10.13
|
595,100
|
|
|
9/11/2023
|
-0.60 / -5.63%
|
10.55
|
10.95
|
10.00
|
10.05
|
10.26
|
9.47
|
856,800
|
|
|
9/8/2023
|
-0.40 / -3.62%
|
11.20
|
11.20
|
10.50
|
10.65
|
10.78
|
10.03
|
835,300
|
|
|
9/7/2023
|
+0.45 / +4.25%
|
10.70
|
11.30
|
10.60
|
11.05
|
11.05
|
10.41
|
960,600
|
|
|
9/6/2023
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.30
|
10.60
|
10.45
|
9.99
|
755,700
|
|
|
9/5/2023
|
+0.20 / +1.94%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.58
|
9.89
|
644,400
|
|
|
8/31/2023
|
+0.51 / +5.21%
|
10.45
|
10.45
|
10.10
|
10.30
|
10.32
|
9.70
|
947,800
|
|
|
8/30/2023
|
+0.06 / +0.62%
|
9.96
|
9.96
|
9.62
|
9.79
|
9.86
|
9.22
|
469,100
|
|
|
8/29/2023
|
+0.11 / +1.14%
|
9.75
|
10.10
|
9.40
|
9.73
|
9.72
|
9.17
|
801,800
|
|
|
8/28/2023
|
+0.16 / +1.69%
|
9.46
|
9.70
|
9.44
|
9.62
|
9.58
|
9.06
|
465,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|