|
|
Closing price on 1/28/2022
|
|
| Open |
13.05 |
| High |
13.50 |
| Low |
12.50 |
| Volume |
1,484,600 |
| Split-adjusted Price |
11.33 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.45 / -3.36%
|
13.05
|
13.50
|
12.50
|
12.95
|
12.62
|
11.33
|
1,484,600
|
|
|
1/27/2022
|
-1.00 / -6.94%
|
14.00
|
14.60
|
13.40
|
13.40
|
13.62
|
11.72
|
944,900
|
|
|
1/26/2022
|
-0.30 / -2.04%
|
15.45
|
15.45
|
14.20
|
14.40
|
14.75
|
12.60
|
664,300
|
|
|
1/25/2022
|
-0.75 / -4.85%
|
14.40
|
15.40
|
14.40
|
14.70
|
14.73
|
12.86
|
1,175,400
|
|
|
1/24/2022
|
-1.15 / -6.93%
|
16.70
|
16.70
|
15.45
|
15.45
|
15.68
|
13.52
|
915,200
|
|
|
1/21/2022
|
+0.55 / +3.43%
|
17.10
|
17.10
|
16.25
|
16.60
|
16.81
|
14.52
|
1,102,800
|
|
|
1/20/2022
|
+1.05 / +7.00%
|
13.95
|
16.05
|
13.95
|
16.05
|
14.95
|
14.04
|
1,644,400
|
|
|
1/19/2022
|
-1.10 / -6.83%
|
15.00
|
15.80
|
15.00
|
15.00
|
15.02
|
13.12
|
646,300
|
|
|
1/18/2022
|
-1.20 / -6.94%
|
17.20
|
18.30
|
16.10
|
16.10
|
16.98
|
14.09
|
1,359,100
|
|
|
1/17/2022
|
+0.20 / +1.17%
|
17.10
|
18.25
|
16.70
|
17.30
|
17.65
|
15.14
|
1,937,100
|
|
|
1/14/2022
|
-0.05 / -0.29%
|
15.95
|
18.35
|
15.95
|
17.10
|
16.52
|
14.96
|
2,684,500
|
|
|
1/13/2022
|
-1.25 / -6.79%
|
18.50
|
19.00
|
17.15
|
17.15
|
17.67
|
15.01
|
1,794,700
|
|
|
1/12/2022
|
-0.95 / -4.91%
|
18.10
|
20.60
|
18.10
|
18.40
|
19.02
|
16.10
|
3,083,600
|
|
|
1/11/2022
|
+1.25 / +6.91%
|
18.80
|
19.35
|
17.80
|
19.35
|
18.69
|
16.93
|
4,199,500
|
|
|
1/10/2022
|
+1.15 / +6.78%
|
18.10
|
18.10
|
17.30
|
18.10
|
18.02
|
15.84
|
3,704,100
|
|
|
1/7/2022
|
+1.10 / +6.94%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
14.83
|
840,900
|
|
|
1/6/2022
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
13.87
|
552,100
|
|
|
1/5/2022
|
+0.95 / +6.83%
|
14.00
|
14.85
|
14.00
|
14.85
|
14.76
|
12.99
|
737,600
|
|
|
1/4/2022
|
+0.20 / +1.46%
|
13.65
|
14.00
|
13.55
|
13.90
|
13.88
|
12.16
|
1,326,300
|
|
|
12/31/2021
|
-0.15 / -1.08%
|
13.80
|
14.10
|
13.20
|
13.70
|
13.69
|
11.99
|
1,077,400
|
|
|
12/30/2021
|
-0.35 / -2.46%
|
14.15
|
14.50
|
13.70
|
13.85
|
14.03
|
12.12
|
1,309,600
|
|
|
12/29/2021
|
+0.60 / +4.41%
|
14.00
|
14.35
|
13.65
|
14.20
|
14.12
|
12.42
|
1,691,700
|
|
|
12/28/2021
|
+0.35 / +2.64%
|
13.50
|
13.80
|
13.10
|
13.60
|
13.47
|
11.90
|
2,186,900
|
|
|
12/27/2021
|
-0.15 / -1.12%
|
13.40
|
13.40
|
12.50
|
13.25
|
12.83
|
11.59
|
1,775,400
|
|
|
12/24/2021
|
-0.40 / -2.90%
|
14.20
|
14.45
|
13.20
|
13.40
|
13.69
|
11.72
|
1,893,300
|
|
|
12/23/2021
|
+0.90 / +6.98%
|
13.45
|
13.80
|
12.90
|
13.80
|
13.63
|
12.07
|
3,625,400
|
|
|
12/22/2021
|
+0.80 / +6.61%
|
12.40
|
12.90
|
12.10
|
12.90
|
12.39
|
11.29
|
2,560,400
|
|
|
12/21/2021
|
-0.05 / -0.41%
|
11.95
|
12.15
|
11.55
|
12.10
|
11.93
|
10.59
|
1,306,500
|
|
|
12/20/2021
|
+0.40 / +3.40%
|
12.40
|
12.40
|
11.80
|
12.15
|
12.13
|
10.63
|
1,527,000
|
|
|
12/17/2021
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.69
|
10.28
|
2,528,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|