|
Closing price on 5/30/2023
|
|
| Open |
37.40 |
| High |
38.50 |
| Low |
37.00 |
| Volume |
842,800 |
| Split-adjusted Price |
33.43 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+1.00 / +2.70%
|
37.40
|
38.50
|
37.00
|
38.00
|
37.80
|
33.43
|
842,800
|
|
|
5/29/2023
|
+0.40 / +1.08%
|
37.00
|
37.50
|
36.30
|
37.40
|
37.00
|
32.91
|
915,600
|
|
|
5/26/2023
|
+0.50 / +1.39%
|
36.30
|
37.50
|
36.30
|
36.60
|
37.00
|
32.20
|
854,700
|
|
|
5/25/2023
|
+0.40 / +1.11%
|
35.90
|
36.80
|
35.60
|
36.30
|
36.10
|
31.94
|
619,900
|
|
|
5/24/2023
|
+1.60 / +4.61%
|
35.00
|
36.80
|
35.00
|
36.30
|
35.90
|
31.94
|
960,500
|
|
|
5/23/2023
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.20
|
35.00
|
34.70
|
30.80
|
855,200
|
|
|
5/22/2023
|
+1.50 / +4.44%
|
33.80
|
35.50
|
33.80
|
35.30
|
35.00
|
31.06
|
1,032,500
|
|
|
5/19/2023
|
+1.20 / +3.58%
|
33.10
|
35.00
|
33.00
|
34.70
|
33.80
|
30.53
|
1,267,000
|
|
|
5/18/2023
|
-0.50 / -1.49%
|
33.60
|
34.40
|
32.80
|
33.10
|
33.50
|
29.12
|
1,053,600
|
|
|
5/17/2023
|
+2.20 / +7.01%
|
32.30
|
34.60
|
32.30
|
33.60
|
33.60
|
29.56
|
1,538,000
|
|
|
5/16/2023
|
+2.40 / +8.03%
|
30.00
|
32.60
|
30.00
|
32.30
|
31.40
|
28.42
|
1,887,200
|
|
|
5/15/2023
|
+0.20 / +0.67%
|
29.90
|
30.20
|
29.70
|
30.00
|
29.90
|
26.40
|
298,500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.60
|
29.90
|
29.80
|
26.31
|
594,800
|
|
|
5/11/2023
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.70
|
29.80
|
29.90
|
26.22
|
343,800
|
|
|
5/10/2023
|
-0.10 / -0.33%
|
30.20
|
30.40
|
29.70
|
30.10
|
29.90
|
26.48
|
540,800
|
|
|
5/9/2023
|
+0.10 / +0.33%
|
30.00
|
30.90
|
29.90
|
30.00
|
30.20
|
26.40
|
435,300
|
|
|
5/8/2023
|
+0.20 / +0.67%
|
30.20
|
30.30
|
29.60
|
30.00
|
29.90
|
26.40
|
258,900
|
|
|
5/5/2023
|
-0.40 / -1.33%
|
30.10
|
30.30
|
29.50
|
29.70
|
29.80
|
26.13
|
356,500
|
|
|
5/4/2023
|
-0.50 / -1.62%
|
31.00
|
31.00
|
29.80
|
30.30
|
30.10
|
26.66
|
615,600
|
|
|
4/28/2023
|
+0.70 / +2.31%
|
30.80
|
31.10
|
30.10
|
31.00
|
30.80
|
27.28
|
560,500
|
|
|
4/27/2023
|
+0.20 / +0.66%
|
30.60
|
30.80
|
30.10
|
30.30
|
30.30
|
26.66
|
202,600
|
|
|
4/26/2023
|
-0.20 / -0.65%
|
30.40
|
30.50
|
29.80
|
30.40
|
30.10
|
26.75
|
384,500
|
|
|
4/25/2023
|
-0.60 / -1.94%
|
31.00
|
31.40
|
30.00
|
30.40
|
30.60
|
26.75
|
725,900
|
|
|
4/24/2023
|
-0.20 / -0.65%
|
31.00
|
31.80
|
30.70
|
30.80
|
31.00
|
27.10
|
416,200
|
|
|
4/21/2023
|
-0.20 / -0.63%
|
31.70
|
31.90
|
30.60
|
31.30
|
31.00
|
27.54
|
490,400
|
|
|
4/20/2023
|
+0.60 / +1.94%
|
30.90
|
32.10
|
30.70
|
31.50
|
31.50
|
27.72
|
843,300
|
|
|
4/19/2023
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.60
|
30.80
|
30.90
|
27.10
|
420,600
|
|
|
4/18/2023
|
+1.50 / +5.03%
|
30.40
|
31.60
|
30.10
|
31.30
|
31.10
|
27.54
|
780,800
|
|
|
4/17/2023
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.50
|
30.20
|
29.80
|
26.57
|
420,400
|
|
|
4/14/2023
|
-0.90 / -2.96%
|
30.40
|
30.60
|
29.50
|
29.50
|
30.00
|
25.96
|
453,500
|
|
|