Closing price on 10/21/2022
|
|
Open |
43.00 |
High |
43.00 |
Low |
40.00 |
Volume |
216,100 |
Split-adjusted Price |
36.27 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2022
|
-3.10 / -7.19%
|
43.00
|
43.00
|
40.00
|
40.00
|
40.80
|
36.27
|
216,100
|
|
10/20/2022
|
-0.90 / -2.05%
|
44.70
|
44.70
|
42.80
|
42.90
|
43.10
|
38.90
|
51,200
|
|
10/19/2022
|
+0.50 / +1.16%
|
47.50
|
47.50
|
43.00
|
43.60
|
43.80
|
39.54
|
111,400
|
|
10/18/2022
|
+1.50 / +3.17%
|
47.90
|
49.00
|
47.90
|
48.80
|
48.60
|
39.24
|
80,900
|
|
10/17/2022
|
-0.20 / -0.42%
|
47.00
|
48.00
|
47.00
|
47.60
|
47.30
|
38.28
|
68,400
|
|
10/14/2022
|
-0.10 / -0.21%
|
49.00
|
49.00
|
47.40
|
47.90
|
47.80
|
38.52
|
219,500
|
|
10/13/2022
|
-1.40 / -2.86%
|
49.00
|
51.50
|
47.30
|
47.50
|
48.00
|
38.20
|
186,500
|
|
10/12/2022
|
+0.40 / +0.82%
|
48.80
|
49.60
|
47.30
|
49.20
|
48.90
|
39.57
|
96,600
|
|
10/11/2022
|
-2.20 / -4.42%
|
50.30
|
50.30
|
47.60
|
47.60
|
48.80
|
38.28
|
90,000
|
|
10/10/2022
|
+0.80 / +1.62%
|
49.00
|
50.50
|
47.00
|
50.10
|
49.80
|
40.29
|
91,800
|
|
10/7/2022
|
-3.20 / -6.13%
|
51.60
|
51.60
|
46.60
|
49.00
|
49.30
|
39.41
|
146,100
|
|
10/6/2022
|
-1.50 / -2.82%
|
53.10
|
53.10
|
51.50
|
51.60
|
52.20
|
41.50
|
72,400
|
|
10/5/2022
|
+0.80 / +1.53%
|
53.50
|
53.60
|
52.60
|
53.00
|
53.10
|
42.62
|
50,700
|
|
10/4/2022
|
-1.50 / -2.81%
|
52.00
|
53.90
|
51.80
|
51.90
|
52.20
|
41.74
|
165,700
|
|
10/3/2022
|
-0.60 / -1.14%
|
53.80
|
54.30
|
52.00
|
52.00
|
53.40
|
41.82
|
101,500
|
|
9/30/2022
|
-1.60 / -2.87%
|
54.50
|
54.50
|
51.00
|
54.20
|
52.60
|
43.59
|
303,200
|
|
9/29/2022
|
-1.00 / -1.79%
|
55.40
|
56.30
|
54.90
|
54.90
|
55.80
|
44.15
|
101,200
|
|
9/28/2022
|
-2.10 / -3.68%
|
56.90
|
57.00
|
54.60
|
55.00
|
55.90
|
44.23
|
186,900
|
|
9/27/2022
|
+0.40 / +0.70%
|
56.90
|
57.70
|
56.60
|
57.30
|
57.10
|
46.08
|
118,000
|
|
9/26/2022
|
-1.90 / -3.23%
|
57.00
|
58.20
|
56.30
|
56.90
|
56.90
|
45.76
|
203,100
|
|
9/23/2022
|
+1.20 / +2.09%
|
57.80
|
59.20
|
57.80
|
58.60
|
58.80
|
47.13
|
83,600
|
|
9/22/2022
|
+0.40 / +0.69%
|
57.70
|
58.10
|
57.00
|
58.00
|
57.40
|
46.64
|
97,900
|
|
9/21/2022
|
0.00 / 0.00%
|
57.00
|
58.00
|
57.00
|
57.70
|
57.60
|
46.40
|
27,800
|
|
9/20/2022
|
-0.20 / -0.35%
|
57.60
|
58.50
|
57.40
|
57.40
|
57.70
|
46.16
|
131,800
|
|
9/19/2022
|
-2.60 / -4.41%
|
58.80
|
59.00
|
56.00
|
56.40
|
57.60
|
45.36
|
185,000
|
|
9/16/2022
|
0.00 / 0.00%
|
58.50
|
60.50
|
58.50
|
58.80
|
59.00
|
47.29
|
109,800
|
|
9/15/2022
|
+0.60 / +1.01%
|
59.50
|
60.70
|
57.90
|
60.30
|
58.80
|
48.49
|
542,300
|
|
9/14/2022
|
-2.60 / -4.19%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.70
|
47.85
|
415,400
|
|
9/13/2022
|
-0.50 / -0.80%
|
63.50
|
64.00
|
61.00
|
62.00
|
62.10
|
49.86
|
350,100
|
|
9/12/2022
|
+0.10 / +0.16%
|
64.50
|
64.50
|
62.10
|
63.20
|
62.50
|
50.83
|
511,000
|
|
|