|
Closing price on 4/8/2022
|
|
| Open |
82.00 |
| High |
82.30 |
| Low |
77.00 |
| Volume |
435,200 |
| Split-adjusted Price |
61.95 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-3.60 / -4.38%
|
82.00
|
82.30
|
77.00
|
78.50
|
79.80
|
61.95
|
435,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
81.00
|
83.90
|
80.90
|
81.80
|
82.10
|
64.55
|
199,600
|
|
|
4/6/2022
|
-0.50 / -0.60%
|
83.10
|
83.40
|
80.70
|
82.70
|
81.80
|
65.26
|
253,300
|
|
|
4/5/2022
|
+0.50 / +0.60%
|
84.00
|
84.30
|
82.50
|
83.20
|
83.20
|
65.65
|
151,900
|
|
|
4/4/2022
|
+3.20 / +3.98%
|
80.50
|
84.40
|
80.50
|
83.70
|
82.70
|
66.05
|
496,000
|
|
|
4/1/2022
|
+0.50 / +0.62%
|
80.10
|
81.50
|
79.80
|
81.20
|
80.50
|
64.08
|
691,700
|
|
|
3/31/2022
|
-0.50 / -0.62%
|
80.10
|
81.50
|
79.90
|
80.80
|
80.70
|
63.76
|
366,400
|
|
|
3/30/2022
|
-0.10 / -0.12%
|
81.10
|
82.00
|
80.00
|
81.00
|
81.30
|
63.92
|
486,400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
81.30
|
81.90
|
80.20
|
81.30
|
81.10
|
64.16
|
394,200
|
|
|
3/28/2022
|
+2.40 / +3.02%
|
79.80
|
82.00
|
79.80
|
81.90
|
81.30
|
64.63
|
634,600
|
|
|
3/25/2022
|
+4.50 / +5.98%
|
76.90
|
80.60
|
76.80
|
79.80
|
79.50
|
62.97
|
1,043,000
|
|
|
3/24/2022
|
+4.20 / +5.77%
|
72.80
|
77.20
|
72.80
|
77.00
|
75.30
|
60.76
|
509,100
|
|
|
3/23/2022
|
+0.60 / +0.83%
|
72.00
|
73.90
|
71.40
|
72.70
|
72.80
|
57.37
|
190,400
|
|
|
3/22/2022
|
-1.00 / -1.37%
|
72.90
|
72.90
|
71.50
|
72.00
|
72.10
|
56.82
|
156,700
|
|
|
3/21/2022
|
-0.60 / -0.82%
|
73.00
|
73.70
|
71.20
|
72.90
|
73.00
|
57.53
|
193,400
|
|
|
3/18/2022
|
+0.90 / +1.25%
|
72.40
|
74.20
|
72.00
|
72.70
|
73.50
|
57.37
|
255,500
|
|
|
3/17/2022
|
+3.00 / +4.32%
|
70.20
|
72.50
|
70.20
|
72.40
|
71.80
|
57.13
|
279,300
|
|
|
3/16/2022
|
+3.10 / +4.63%
|
67.30
|
70.30
|
67.30
|
70.10
|
69.40
|
55.32
|
270,700
|
|
|
3/15/2022
|
+0.80 / +1.20%
|
67.00
|
67.30
|
66.40
|
67.30
|
67.00
|
53.11
|
132,400
|
|
|
3/14/2022
|
-0.20 / -0.30%
|
67.00
|
67.10
|
65.60
|
67.00
|
66.50
|
52.87
|
144,300
|
|
|
3/11/2022
|
+0.70 / +1.06%
|
67.00
|
68.00
|
67.00
|
67.00
|
67.20
|
52.87
|
91,000
|
|
|
3/10/2022
|
+2.10 / +3.24%
|
64.90
|
67.40
|
64.90
|
67.00
|
66.30
|
52.87
|
148,000
|
|
|
3/9/2022
|
-0.20 / -0.31%
|
65.80
|
66.60
|
64.40
|
64.80
|
64.90
|
51.13
|
244,400
|
|
|
3/8/2022
|
+0.20 / +0.31%
|
65.00
|
65.50
|
64.40
|
65.40
|
65.00
|
51.61
|
212,800
|
|
|
3/7/2022
|
-1.40 / -2.11%
|
65.30
|
66.20
|
64.80
|
64.80
|
65.20
|
51.13
|
162,200
|
|
|
3/4/2022
|
-0.90 / -1.35%
|
66.20
|
66.80
|
65.60
|
65.60
|
66.20
|
51.77
|
106,500
|
|
|
3/3/2022
|
+0.80 / +1.21%
|
65.80
|
67.20
|
65.60
|
66.80
|
66.50
|
52.71
|
67,300
|
|
|
3/2/2022
|
-0.70 / -1.05%
|
66.50
|
66.60
|
65.60
|
65.80
|
66.00
|
51.92
|
145,100
|
|
|
3/1/2022
|
+0.20 / +0.30%
|
66.80
|
67.20
|
66.20
|
67.00
|
66.50
|
52.87
|
116,600
|
|
|
2/28/2022
|
-0.90 / -1.33%
|
67.70
|
67.70
|
66.10
|
66.80
|
66.80
|
52.71
|
161,300
|
|
|