|
|
Closing price on 4/19/2022
|
|
| Open |
12.15 |
| High |
13.00 |
| Low |
11.80 |
| Volume |
909,600 |
| Split-adjusted Price |
10.32 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.85 / -6.72%
|
12.15
|
13.00
|
11.80
|
11.80
|
12.11
|
10.32
|
909,600
|
|
|
4/18/2022
|
-0.95 / -6.99%
|
13.50
|
13.50
|
12.65
|
12.65
|
12.70
|
11.07
|
1,245,600
|
|
|
4/15/2022
|
-0.90 / -6.21%
|
14.00
|
14.45
|
13.55
|
13.60
|
13.91
|
11.90
|
643,800
|
|
|
4/14/2022
|
-0.40 / -2.68%
|
14.70
|
15.05
|
13.90
|
14.50
|
14.62
|
12.69
|
395,700
|
|
|
4/13/2022
|
+0.75 / +5.30%
|
14.50
|
14.90
|
13.20
|
14.90
|
13.78
|
13.04
|
822,500
|
|
|
4/12/2022
|
-1.05 / -6.91%
|
15.20
|
15.80
|
14.15
|
14.15
|
14.55
|
12.38
|
957,300
|
|
|
4/8/2022
|
-0.60 / -3.80%
|
15.80
|
16.00
|
15.00
|
15.20
|
15.36
|
13.30
|
571,500
|
|
|
4/7/2022
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.10
|
15.80
|
15.42
|
13.82
|
922,800
|
|
|
4/6/2022
|
-1.05 / -6.31%
|
16.20
|
16.65
|
15.60
|
15.60
|
16.06
|
13.65
|
1,392,700
|
|
|
4/5/2022
|
+0.05 / +0.30%
|
16.20
|
16.80
|
16.20
|
16.65
|
16.52
|
14.57
|
720,200
|
|
|
4/4/2022
|
-0.55 / -3.21%
|
17.20
|
17.25
|
16.50
|
16.60
|
16.71
|
14.52
|
1,128,900
|
|
|
4/1/2022
|
+0.40 / +2.39%
|
16.75
|
17.40
|
16.20
|
17.15
|
16.68
|
15.01
|
741,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
16.80
|
17.25
|
16.30
|
16.75
|
16.75
|
14.66
|
665,300
|
|
|
3/30/2022
|
-0.90 / -5.10%
|
17.00
|
18.30
|
16.50
|
16.75
|
17.26
|
14.66
|
1,336,000
|
|
|
3/29/2022
|
+1.15 / +6.97%
|
17.00
|
17.65
|
16.60
|
17.65
|
17.33
|
15.44
|
901,300
|
|
|
3/28/2022
|
-1.20 / -6.78%
|
17.20
|
18.00
|
16.50
|
16.50
|
16.99
|
14.44
|
2,563,400
|
|
|
3/25/2022
|
-0.05 / -0.28%
|
17.75
|
18.20
|
17.20
|
17.70
|
17.89
|
15.49
|
830,600
|
|
|
3/24/2022
|
+0.45 / +2.60%
|
17.70
|
18.30
|
17.35
|
17.75
|
17.88
|
15.53
|
1,414,800
|
|
|
3/23/2022
|
+1.10 / +6.79%
|
16.30
|
17.30
|
15.80
|
17.30
|
17.06
|
15.14
|
2,012,200
|
|
|
3/22/2022
|
-0.30 / -1.82%
|
16.80
|
16.90
|
16.10
|
16.20
|
16.41
|
14.17
|
1,019,600
|
|
|
3/21/2022
|
+0.15 / +0.92%
|
16.35
|
16.50
|
15.70
|
16.50
|
16.13
|
14.44
|
1,192,300
|
|
|
3/18/2022
|
+0.15 / +0.93%
|
16.25
|
16.80
|
16.25
|
16.35
|
16.41
|
14.31
|
732,900
|
|
|
3/17/2022
|
+0.80 / +5.19%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.00
|
14.17
|
1,105,900
|
|
|
3/16/2022
|
+0.30 / +1.99%
|
15.25
|
15.70
|
15.10
|
15.40
|
15.46
|
13.47
|
534,600
|
|
|
3/15/2022
|
+0.40 / +2.72%
|
14.50
|
15.30
|
14.50
|
15.10
|
14.87
|
13.21
|
319,600
|
|
|
3/14/2022
|
-0.25 / -1.67%
|
14.95
|
14.95
|
13.95
|
14.70
|
14.48
|
12.86
|
647,100
|
|
|
3/11/2022
|
-0.50 / -3.24%
|
15.45
|
15.45
|
14.85
|
14.95
|
15.08
|
13.08
|
563,500
|
|
|
3/10/2022
|
+0.20 / +1.31%
|
15.50
|
15.90
|
15.30
|
15.45
|
15.52
|
13.52
|
407,500
|
|
|
3/9/2022
|
-0.20 / -1.29%
|
15.65
|
15.65
|
14.50
|
15.25
|
15.11
|
13.34
|
696,400
|
|
|
3/8/2022
|
-0.65 / -4.04%
|
15.90
|
16.10
|
15.40
|
15.45
|
15.71
|
13.52
|
888,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|