|
Closing price on 4/27/2022
|
|
| Open |
71.40 |
| High |
74.00 |
| Low |
71.00 |
| Volume |
205,800 |
| Split-adjusted Price |
57.90 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+3.50 / +5.11%
|
71.40
|
74.00
|
71.00
|
72.00
|
72.70
|
57.90
|
205,800
|
|
|
4/26/2022
|
+1.40 / +2.00%
|
69.30
|
71.90
|
65.00
|
71.40
|
68.50
|
57.42
|
339,400
|
|
|
4/25/2022
|
-8.00 / -10.39%
|
75.50
|
76.80
|
66.10
|
69.00
|
70.00
|
55.49
|
728,000
|
|
|
4/22/2022
|
-4.60 / -5.74%
|
80.10
|
81.40
|
72.00
|
75.50
|
77.00
|
60.72
|
706,800
|
|
|
4/21/2022
|
-1.60 / -1.95%
|
80.50
|
84.00
|
77.50
|
80.40
|
80.10
|
64.66
|
396,100
|
|
|
4/20/2022
|
-1.40 / -1.69%
|
82.90
|
84.70
|
80.00
|
81.50
|
82.00
|
65.54
|
584,300
|
|
|
4/19/2022
|
+0.40 / +0.48%
|
82.00
|
85.00
|
81.00
|
83.40
|
82.90
|
67.07
|
994,500
|
|
|
4/18/2022
|
-1.40 / -1.68%
|
83.40
|
85.00
|
81.20
|
82.00
|
83.00
|
65.94
|
559,400
|
|
|
4/15/2022
|
+3.20 / +3.99%
|
81.00
|
84.10
|
81.00
|
83.40
|
83.40
|
67.07
|
582,100
|
|
|
4/14/2022
|
+4.70 / +6.08%
|
77.30
|
82.80
|
77.30
|
82.00
|
80.20
|
65.94
|
906,300
|
|
|
4/13/2022
|
+1.60 / +2.07%
|
77.40
|
80.90
|
74.50
|
79.00
|
77.30
|
63.53
|
422,400
|
|
|
4/12/2022
|
-2.60 / -3.26%
|
79.00
|
79.80
|
76.20
|
77.20
|
77.40
|
62.08
|
264,800
|
|
|
4/8/2022
|
-3.60 / -4.38%
|
82.00
|
82.30
|
77.00
|
78.50
|
79.80
|
63.13
|
435,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
81.00
|
83.90
|
80.90
|
81.80
|
82.10
|
65.78
|
199,600
|
|
|
4/6/2022
|
-0.50 / -0.60%
|
83.10
|
83.40
|
80.70
|
82.70
|
81.80
|
66.51
|
253,300
|
|
|
4/5/2022
|
+0.50 / +0.60%
|
84.00
|
84.30
|
82.50
|
83.20
|
83.20
|
66.91
|
151,900
|
|
|
4/4/2022
|
+3.20 / +3.98%
|
80.50
|
84.40
|
80.50
|
83.70
|
82.70
|
67.31
|
496,000
|
|
|
4/1/2022
|
+0.50 / +0.62%
|
80.10
|
81.50
|
79.80
|
81.20
|
80.50
|
65.30
|
691,700
|
|
|
3/31/2022
|
-0.50 / -0.62%
|
80.10
|
81.50
|
79.90
|
80.80
|
80.70
|
64.98
|
366,400
|
|
|
3/30/2022
|
-0.10 / -0.12%
|
81.10
|
82.00
|
80.00
|
81.00
|
81.30
|
65.14
|
486,400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
81.30
|
81.90
|
80.20
|
81.30
|
81.10
|
65.38
|
394,200
|
|
|
3/28/2022
|
+2.40 / +3.02%
|
79.80
|
82.00
|
79.80
|
81.90
|
81.30
|
65.86
|
634,600
|
|
|
3/25/2022
|
+4.50 / +5.98%
|
76.90
|
80.60
|
76.80
|
79.80
|
79.50
|
64.17
|
1,043,000
|
|
|
3/24/2022
|
+4.20 / +5.77%
|
72.80
|
77.20
|
72.80
|
77.00
|
75.30
|
61.92
|
509,100
|
|
|
3/23/2022
|
+0.60 / +0.83%
|
72.00
|
73.90
|
71.40
|
72.70
|
72.80
|
58.46
|
190,400
|
|
|
3/22/2022
|
-1.00 / -1.37%
|
72.90
|
72.90
|
71.50
|
72.00
|
72.10
|
57.90
|
156,700
|
|
|
3/21/2022
|
-0.60 / -0.82%
|
73.00
|
73.70
|
71.20
|
72.90
|
73.00
|
58.63
|
193,400
|
|
|
3/18/2022
|
+0.90 / +1.25%
|
72.40
|
74.20
|
72.00
|
72.70
|
73.50
|
58.46
|
255,500
|
|
|
3/17/2022
|
+3.00 / +4.32%
|
70.20
|
72.50
|
70.20
|
72.40
|
71.80
|
58.22
|
279,300
|
|
|
3/16/2022
|
+3.10 / +4.63%
|
67.30
|
70.30
|
67.30
|
70.10
|
69.40
|
56.37
|
270,700
|
|
|