|
Closing price on 12/2/2022
|
|
| Open |
32.40 |
| High |
33.10 |
| Low |
31.40 |
| Volume |
114,600 |
| Split-adjusted Price |
29.19 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
-0.40 / -1.20%
|
32.40
|
33.10
|
31.40
|
32.80
|
32.10
|
29.19
|
114,600
|
|
|
12/1/2022
|
-0.40 / -1.21%
|
33.30
|
34.50
|
31.70
|
32.60
|
33.20
|
29.01
|
283,600
|
|
|
11/30/2022
|
+0.60 / +1.83%
|
32.70
|
33.50
|
32.40
|
33.30
|
33.00
|
29.63
|
155,800
|
|
|
11/29/2022
|
+0.20 / +0.61%
|
33.40
|
33.50
|
31.50
|
32.80
|
32.70
|
29.19
|
178,900
|
|
|
11/28/2022
|
+3.00 / +9.93%
|
30.70
|
33.40
|
30.60
|
33.20
|
32.60
|
29.54
|
232,800
|
|
|
11/25/2022
|
+1.90 / +6.62%
|
28.70
|
30.60
|
28.70
|
30.60
|
30.20
|
27.23
|
127,700
|
|
|
11/24/2022
|
-0.50 / -1.71%
|
28.90
|
29.60
|
28.10
|
28.70
|
28.70
|
25.54
|
65,900
|
|
|
11/23/2022
|
-0.80 / -2.69%
|
29.70
|
29.80
|
28.50
|
28.90
|
29.20
|
25.72
|
178,200
|
|
|
11/22/2022
|
+1.80 / +6.52%
|
28.00
|
30.30
|
27.80
|
29.40
|
29.70
|
26.16
|
189,800
|
|
|
11/21/2022
|
+2.30 / +8.95%
|
24.10
|
28.40
|
22.10
|
28.00
|
27.60
|
24.91
|
77,100
|
|
|
11/18/2022
|
+1.00 / +3.91%
|
25.80
|
27.30
|
24.10
|
26.60
|
25.70
|
23.67
|
180,700
|
|
|
11/17/2022
|
+3.30 / +14.67%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.60
|
22.96
|
205,500
|
|
|
11/16/2022
|
+3.20 / +14.95%
|
21.40
|
24.60
|
19.50
|
24.60
|
22.50
|
21.89
|
237,500
|
|
|
11/15/2022
|
-3.50 / -14.29%
|
24.50
|
24.50
|
21.00
|
21.00
|
21.40
|
18.69
|
293,300
|
|
|
11/14/2022
|
-3.10 / -11.27%
|
26.80
|
26.80
|
23.40
|
24.40
|
24.50
|
21.71
|
230,300
|
|
|
11/11/2022
|
-1.30 / -4.66%
|
28.00
|
28.90
|
26.30
|
26.60
|
27.50
|
23.67
|
126,200
|
|
|
11/10/2022
|
-2.80 / -9.27%
|
30.20
|
30.20
|
26.00
|
27.40
|
27.90
|
24.38
|
180,400
|
|
|
11/9/2022
|
+0.50 / +1.68%
|
29.70
|
30.70
|
29.70
|
30.20
|
30.20
|
26.87
|
80,700
|
|
|
11/8/2022
|
-0.80 / -2.64%
|
29.80
|
30.30
|
29.10
|
29.50
|
29.70
|
26.25
|
130,700
|
|
|
11/7/2022
|
-1.30 / -4.17%
|
31.00
|
31.50
|
29.60
|
29.90
|
30.30
|
26.61
|
196,700
|
|
|
11/4/2022
|
-2.80 / -8.28%
|
33.70
|
33.70
|
29.60
|
31.00
|
31.20
|
27.58
|
300,000
|
|
|
11/3/2022
|
-2.50 / -7.02%
|
35.40
|
35.40
|
33.10
|
33.10
|
33.80
|
29.45
|
279,500
|
|
|
11/2/2022
|
-1.20 / -3.32%
|
36.00
|
36.40
|
34.90
|
34.90
|
35.60
|
31.05
|
146,300
|
|
|
11/1/2022
|
-0.20 / -0.55%
|
36.50
|
36.70
|
35.70
|
36.00
|
36.10
|
32.03
|
110,600
|
|
|
10/31/2022
|
-0.80 / -2.16%
|
37.70
|
37.70
|
35.70
|
36.30
|
36.20
|
32.30
|
110,300
|
|
|
10/28/2022
|
+0.30 / +0.83%
|
37.90
|
38.00
|
36.60
|
36.60
|
37.10
|
32.57
|
103,600
|
|
|
10/27/2022
|
+0.20 / +0.55%
|
36.90
|
37.00
|
35.50
|
36.50
|
36.30
|
32.48
|
157,700
|
|
|
10/26/2022
|
-1.90 / -5.01%
|
37.50
|
38.50
|
32.60
|
36.00
|
36.30
|
32.03
|
110,800
|
|
|
10/25/2022
|
+0.20 / +0.52%
|
38.00
|
42.00
|
36.00
|
38.30
|
37.90
|
34.08
|
261,700
|
|
|
10/24/2022
|
-3.20 / -7.84%
|
40.00
|
40.30
|
37.10
|
37.60
|
38.10
|
33.46
|
191,700
|
|
|