|
Closing price on 5/17/2022
|
|
| Open |
69.40 |
| High |
69.80 |
| Low |
66.60 |
| Volume |
592,600 |
| Split-adjusted Price |
54.92 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.80 / +1.16%
|
69.40
|
69.80
|
66.60
|
69.60
|
68.30
|
54.92
|
592,600
|
|
|
5/16/2022
|
+1.30 / +1.96%
|
66.50
|
70.50
|
66.50
|
67.70
|
68.80
|
53.42
|
240,300
|
|
|
5/13/2022
|
-4.00 / -5.80%
|
67.50
|
69.60
|
63.90
|
65.00
|
66.40
|
51.29
|
204,500
|
|
|
5/12/2022
|
-1.20 / -1.75%
|
68.70
|
72.00
|
66.00
|
67.50
|
69.00
|
53.27
|
273,100
|
|
|
5/11/2022
|
+2.50 / +3.77%
|
70.00
|
70.80
|
67.50
|
68.90
|
68.70
|
54.37
|
129,300
|
|
|
5/10/2022
|
+6.20 / +9.73%
|
63.70
|
73.00
|
62.00
|
69.90
|
66.40
|
55.16
|
284,200
|
|
|
5/9/2022
|
-4.80 / -6.97%
|
68.90
|
68.90
|
61.40
|
64.10
|
63.70
|
50.58
|
429,400
|
|
|
5/6/2022
|
-2.80 / -3.91%
|
71.00
|
71.00
|
68.00
|
68.80
|
68.90
|
54.29
|
203,700
|
|
|
5/5/2022
|
-0.90 / -1.23%
|
72.50
|
74.80
|
69.80
|
72.00
|
71.60
|
56.82
|
346,600
|
|
|
5/4/2022
|
-1.40 / -1.89%
|
75.40
|
75.40
|
71.90
|
72.80
|
72.90
|
57.45
|
143,000
|
|
|
4/29/2022
|
+1.20 / +1.62%
|
74.30
|
75.90
|
72.80
|
75.50
|
74.20
|
59.58
|
455,000
|
|
|
4/28/2022
|
+1.30 / +1.79%
|
72.70
|
76.00
|
72.70
|
74.00
|
74.30
|
58.39
|
249,100
|
|
|
4/27/2022
|
+3.50 / +5.11%
|
71.40
|
74.00
|
71.00
|
72.00
|
72.70
|
56.82
|
205,800
|
|
|
4/26/2022
|
+1.40 / +2.00%
|
69.30
|
71.90
|
65.00
|
71.40
|
68.50
|
56.34
|
339,400
|
|
|
4/25/2022
|
-8.00 / -10.39%
|
75.50
|
76.80
|
66.10
|
69.00
|
70.00
|
54.45
|
728,000
|
|
|
4/22/2022
|
-4.60 / -5.74%
|
80.10
|
81.40
|
72.00
|
75.50
|
77.00
|
59.58
|
706,800
|
|
|
4/21/2022
|
-1.60 / -1.95%
|
80.50
|
84.00
|
77.50
|
80.40
|
80.10
|
63.44
|
396,100
|
|
|
4/20/2022
|
-1.40 / -1.69%
|
82.90
|
84.70
|
80.00
|
81.50
|
82.00
|
64.31
|
584,300
|
|
|
4/19/2022
|
+0.40 / +0.48%
|
82.00
|
85.00
|
81.00
|
83.40
|
82.90
|
65.81
|
994,500
|
|
|
4/18/2022
|
-1.40 / -1.68%
|
83.40
|
85.00
|
81.20
|
82.00
|
83.00
|
64.71
|
559,400
|
|
|
4/15/2022
|
+3.20 / +3.99%
|
81.00
|
84.10
|
81.00
|
83.40
|
83.40
|
65.81
|
582,100
|
|
|
4/14/2022
|
+4.70 / +6.08%
|
77.30
|
82.80
|
77.30
|
82.00
|
80.20
|
64.71
|
906,300
|
|
|
4/13/2022
|
+1.60 / +2.07%
|
77.40
|
80.90
|
74.50
|
79.00
|
77.30
|
62.34
|
422,400
|
|
|
4/12/2022
|
-2.60 / -3.26%
|
79.00
|
79.80
|
76.20
|
77.20
|
77.40
|
60.92
|
264,800
|
|
|
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
|
|
|