|
Closing price on 10/6/2022
|
|
| Open |
53.10 |
| High |
53.10 |
| Low |
51.50 |
| Volume |
72,400 |
| Split-adjusted Price |
40.72 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-1.50 / -2.82%
|
53.10
|
53.10
|
51.50
|
51.60
|
52.20
|
40.72
|
72,400
|
|
|
10/5/2022
|
+0.80 / +1.53%
|
53.50
|
53.60
|
52.60
|
53.00
|
53.10
|
41.82
|
50,700
|
|
|
10/4/2022
|
-1.50 / -2.81%
|
52.00
|
53.90
|
51.80
|
51.90
|
52.20
|
40.96
|
165,700
|
|
|
10/3/2022
|
-0.60 / -1.14%
|
53.80
|
54.30
|
52.00
|
52.00
|
53.40
|
41.03
|
101,500
|
|
|
9/30/2022
|
-1.60 / -2.87%
|
54.50
|
54.50
|
51.00
|
54.20
|
52.60
|
42.77
|
303,200
|
|
|
9/29/2022
|
-1.00 / -1.79%
|
55.40
|
56.30
|
54.90
|
54.90
|
55.80
|
43.32
|
101,200
|
|
|
9/28/2022
|
-2.10 / -3.68%
|
56.90
|
57.00
|
54.60
|
55.00
|
55.90
|
43.40
|
186,900
|
|
|
9/27/2022
|
+0.40 / +0.70%
|
56.90
|
57.70
|
56.60
|
57.30
|
57.10
|
45.22
|
118,000
|
|
|
9/26/2022
|
-1.90 / -3.23%
|
57.00
|
58.20
|
56.30
|
56.90
|
56.90
|
44.90
|
203,100
|
|
|
9/23/2022
|
+1.20 / +2.09%
|
57.80
|
59.20
|
57.80
|
58.60
|
58.80
|
46.24
|
83,600
|
|
|
9/22/2022
|
+0.40 / +0.69%
|
57.70
|
58.10
|
57.00
|
58.00
|
57.40
|
45.77
|
97,900
|
|
|
9/21/2022
|
0.00 / 0.00%
|
57.00
|
58.00
|
57.00
|
57.70
|
57.60
|
45.53
|
27,800
|
|
|
9/20/2022
|
-0.20 / -0.35%
|
57.60
|
58.50
|
57.40
|
57.40
|
57.70
|
45.30
|
131,800
|
|
|
9/19/2022
|
-2.60 / -4.41%
|
58.80
|
59.00
|
56.00
|
56.40
|
57.60
|
44.51
|
185,000
|
|
|
9/16/2022
|
0.00 / 0.00%
|
58.50
|
60.50
|
58.50
|
58.80
|
59.00
|
46.40
|
109,800
|
|
|
9/15/2022
|
+0.60 / +1.01%
|
59.50
|
60.70
|
57.90
|
60.30
|
58.80
|
47.58
|
542,300
|
|
|
9/14/2022
|
-2.60 / -4.19%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.70
|
46.95
|
415,400
|
|
|
9/13/2022
|
-0.50 / -0.80%
|
63.50
|
64.00
|
61.00
|
62.00
|
62.10
|
48.93
|
350,100
|
|
|
9/12/2022
|
+0.10 / +0.16%
|
64.50
|
64.50
|
62.10
|
63.20
|
62.50
|
49.87
|
511,000
|
|
|
9/9/2022
|
+0.40 / +0.64%
|
62.70
|
72.00
|
62.00
|
63.10
|
63.10
|
49.79
|
302,300
|
|
|
9/8/2022
|
-1.40 / -2.20%
|
63.50
|
64.00
|
62.30
|
62.30
|
62.70
|
49.16
|
284,200
|
|
|
9/7/2022
|
-2.40 / -3.67%
|
64.70
|
65.70
|
62.10
|
63.00
|
63.70
|
49.71
|
250,200
|
|
|
9/6/2022
|
+0.70 / +1.08%
|
64.60
|
65.80
|
64.60
|
65.50
|
65.40
|
51.69
|
140,500
|
|
|
9/5/2022
|
+0.90 / +1.40%
|
64.00
|
65.80
|
64.00
|
65.00
|
64.80
|
51.29
|
129,400
|
|
|
8/31/2022
|
+1.10 / +1.73%
|
63.80
|
65.00
|
63.00
|
64.70
|
64.10
|
51.06
|
267,500
|
|
|
8/30/2022
|
+0.70 / +1.11%
|
63.80
|
64.20
|
63.00
|
63.80
|
63.60
|
50.35
|
134,900
|
|
|
8/29/2022
|
-2.40 / -3.67%
|
63.50
|
65.00
|
62.20
|
63.00
|
63.10
|
49.71
|
322,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
65.90
|
66.70
|
65.00
|
65.90
|
65.40
|
52.00
|
412,100
|
|
|
8/25/2022
|
+1.20 / +1.86%
|
65.50
|
67.00
|
65.00
|
65.60
|
65.90
|
51.77
|
265,500
|
|
|
8/24/2022
|
+2.60 / +4.11%
|
63.90
|
66.00
|
63.80
|
65.80
|
64.40
|
51.92
|
638,800
|
|
|