|
|
Closing price on 2/18/2022
|
|
| Open |
15.30 |
| High |
16.10 |
| Low |
15.15 |
| Volume |
913,400 |
| Split-adjusted Price |
14.09 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.80 / +5.23%
|
15.30
|
16.10
|
15.15
|
16.10
|
15.60
|
14.09
|
913,400
|
|
|
2/17/2022
|
-0.35 / -2.24%
|
15.95
|
15.95
|
15.10
|
15.30
|
15.34
|
13.39
|
729,400
|
|
|
2/16/2022
|
+0.60 / +3.99%
|
15.45
|
15.90
|
15.00
|
15.65
|
15.55
|
13.69
|
827,800
|
|
|
2/15/2022
|
+0.15 / +1.01%
|
15.30
|
15.30
|
14.70
|
15.05
|
14.97
|
13.17
|
442,200
|
|
|
2/14/2022
|
+0.60 / +4.20%
|
13.90
|
15.30
|
13.90
|
14.90
|
14.63
|
13.04
|
916,600
|
|
|
2/11/2022
|
+0.05 / +0.35%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.22
|
12.51
|
370,400
|
|
|
2/10/2022
|
+0.25 / +1.79%
|
14.05
|
14.80
|
14.05
|
14.25
|
14.37
|
12.47
|
617,900
|
|
|
2/9/2022
|
-0.25 / -1.75%
|
13.65
|
14.40
|
13.55
|
14.00
|
13.95
|
12.25
|
869,300
|
|
|
2/8/2022
|
+0.40 / +2.89%
|
14.00
|
14.80
|
14.00
|
14.25
|
14.56
|
12.47
|
804,600
|
|
|
2/7/2022
|
+0.90 / +6.95%
|
13.00
|
13.85
|
13.00
|
13.85
|
13.75
|
12.12
|
211,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|