Closing price on 12/30/2021
|
|
Open |
72.30 |
High |
72.60 |
Low |
71.60 |
Volume |
32,000 |
Split-adjusted Price |
56.50 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2021
|
+0.20 / +0.28%
|
72.30
|
72.60
|
71.60
|
71.60
|
72.30
|
56.50
|
32,000
|
|
12/29/2021
|
+1.40 / +1.97%
|
70.50
|
73.00
|
70.20
|
72.30
|
71.40
|
57.05
|
99,500
|
|
12/28/2021
|
-0.70 / -0.98%
|
75.00
|
75.00
|
70.70
|
70.90
|
70.90
|
55.95
|
142,600
|
|
12/27/2021
|
-0.20 / -0.28%
|
71.50
|
72.10
|
71.00
|
71.30
|
71.60
|
56.26
|
77,300
|
|
12/24/2021
|
-0.90 / -1.25%
|
72.00
|
73.00
|
71.10
|
71.30
|
71.50
|
56.26
|
119,600
|
|
12/23/2021
|
-1.60 / -2.18%
|
73.10
|
73.80
|
71.50
|
71.90
|
72.20
|
56.74
|
100,100
|
|
12/22/2021
|
-1.60 / -2.14%
|
74.70
|
74.70
|
73.00
|
73.10
|
73.50
|
57.68
|
204,400
|
|
12/21/2021
|
-0.30 / -0.40%
|
75.60
|
75.60
|
73.00
|
75.00
|
74.70
|
59.18
|
77,700
|
|
12/20/2021
|
+0.50 / +0.67%
|
75.90
|
82.60
|
74.30
|
75.00
|
75.30
|
59.18
|
48,100
|
|
12/17/2021
|
+0.50 / +0.67%
|
74.30
|
74.90
|
74.30
|
74.80
|
74.50
|
59.03
|
207,500
|
|
12/16/2021
|
+0.30 / +0.40%
|
74.80
|
74.80
|
74.00
|
74.60
|
74.30
|
58.87
|
113,700
|
|
12/15/2021
|
+1.00 / +1.36%
|
73.80
|
74.80
|
73.50
|
74.80
|
74.30
|
59.03
|
154,600
|
|
12/14/2021
|
-0.20 / -0.27%
|
74.00
|
74.30
|
73.60
|
73.80
|
73.80
|
58.24
|
108,700
|
|
12/13/2021
|
0.00 / 0.00%
|
74.10
|
74.60
|
73.50
|
73.80
|
74.00
|
58.24
|
100,400
|
|
12/10/2021
|
-0.30 / -0.41%
|
74.00
|
74.50
|
73.40
|
73.50
|
73.80
|
58.00
|
100,088
|
|
12/9/2021
|
-0.10 / -0.13%
|
74.30
|
74.30
|
73.00
|
74.10
|
73.80
|
58.47
|
161,100
|
|
12/8/2021
|
-1.90 / -2.53%
|
75.30
|
76.10
|
73.20
|
73.30
|
74.20
|
57.84
|
100,600
|
|
12/7/2021
|
-0.20 / -0.26%
|
75.40
|
76.00
|
74.50
|
75.40
|
75.20
|
59.50
|
94,200
|
|
12/6/2021
|
-4.10 / -5.29%
|
76.80
|
77.00
|
73.20
|
73.40
|
75.60
|
57.92
|
168,200
|
|
12/3/2021
|
-0.90 / -1.15%
|
78.00
|
78.80
|
77.00
|
77.10
|
77.50
|
60.84
|
149,200
|
|
12/2/2021
|
-0.20 / -0.26%
|
78.20
|
79.00
|
77.80
|
78.00
|
78.00
|
61.55
|
161,400
|
|
12/1/2021
|
-0.50 / -0.64%
|
78.60
|
78.90
|
77.90
|
78.20
|
78.20
|
61.71
|
74,800
|
|
11/30/2021
|
-0.30 / -0.38%
|
78.60
|
79.00
|
78.30
|
78.30
|
78.70
|
61.79
|
113,700
|
|
11/29/2021
|
-0.60 / -0.76%
|
79.30
|
79.40
|
78.00
|
78.80
|
78.60
|
62.18
|
73,800
|
|
11/26/2021
|
+0.40 / +0.51%
|
79.40
|
79.60
|
79.00
|
79.30
|
79.40
|
62.58
|
176,000
|
|
11/25/2021
|
+0.40 / +0.51%
|
79.10
|
79.20
|
78.60
|
79.20
|
78.90
|
62.50
|
103,500
|
|
11/24/2021
|
+0.40 / +0.51%
|
78.60
|
79.40
|
78.40
|
79.00
|
78.80
|
62.34
|
120,906
|
|
11/23/2021
|
+0.40 / +0.51%
|
78.00
|
80.00
|
77.50
|
78.60
|
78.60
|
62.02
|
29,900
|
|
11/22/2021
|
-1.10 / -1.39%
|
78.80
|
78.90
|
77.90
|
78.00
|
78.20
|
61.55
|
118,500
|
|
11/19/2021
|
-0.70 / -0.88%
|
79.60
|
79.60
|
77.90
|
78.80
|
79.10
|
62.18
|
155,500
|
|
|