|
Closing price on 6/28/2022
|
|
| Open |
53.00 |
| High |
57.00 |
| Low |
53.00 |
| Volume |
152,200 |
| Split-adjusted Price |
43.32 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
-0.90 / -1.61%
|
53.00
|
57.00
|
53.00
|
54.90
|
55.50
|
43.32
|
152,200
|
|
|
6/27/2022
|
+0.10 / +0.18%
|
56.10
|
56.80
|
55.50
|
55.70
|
55.80
|
43.95
|
28,900
|
|
|
6/24/2022
|
+1.10 / +2.00%
|
55.20
|
56.70
|
54.60
|
56.00
|
55.60
|
44.19
|
206,900
|
|
|
6/23/2022
|
+2.50 / +4.67%
|
53.00
|
57.00
|
53.00
|
56.00
|
54.90
|
44.19
|
233,000
|
|
|
6/22/2022
|
+0.40 / +0.76%
|
53.00
|
54.90
|
51.90
|
53.20
|
53.50
|
41.98
|
133,500
|
|
|
6/21/2022
|
-1.30 / -2.42%
|
51.50
|
54.00
|
50.50
|
52.50
|
52.80
|
41.43
|
283,300
|
|
|
6/20/2022
|
-7.60 / -12.93%
|
58.10
|
58.80
|
51.00
|
51.20
|
53.80
|
40.40
|
841,500
|
|
|
6/17/2022
|
-4.30 / -6.89%
|
62.00
|
62.00
|
57.60
|
58.10
|
58.80
|
45.85
|
386,700
|
|
|
6/16/2022
|
-0.10 / -0.16%
|
63.90
|
63.90
|
61.40
|
62.00
|
62.40
|
48.93
|
270,200
|
|
|
6/15/2022
|
-1.30 / -2.05%
|
64.50
|
64.50
|
60.80
|
62.20
|
62.10
|
49.08
|
369,400
|
|
|
6/14/2022
|
+0.70 / +1.10%
|
62.50
|
65.00
|
62.00
|
64.50
|
63.50
|
50.90
|
417,700
|
|
|
6/13/2022
|
-4.60 / -6.81%
|
66.80
|
66.80
|
62.40
|
62.90
|
63.80
|
49.64
|
580,500
|
|
|
6/10/2022
|
-1.50 / -2.20%
|
68.20
|
68.90
|
66.50
|
66.70
|
67.50
|
52.63
|
434,900
|
|
|
6/9/2022
|
+0.10 / +0.15%
|
69.00
|
69.30
|
68.00
|
68.60
|
68.20
|
54.13
|
321,300
|
|
|
6/8/2022
|
+1.20 / +1.77%
|
67.70
|
69.30
|
67.60
|
68.90
|
68.50
|
54.37
|
535,800
|
|
|
6/7/2022
|
+0.10 / +0.15%
|
69.00
|
69.40
|
67.00
|
68.80
|
67.70
|
54.29
|
327,200
|
|
|
6/6/2022
|
+1.10 / +1.63%
|
67.50
|
69.80
|
67.40
|
68.60
|
68.70
|
54.13
|
513,900
|
|
|
6/3/2022
|
+0.30 / +0.44%
|
67.50
|
69.00
|
66.90
|
67.80
|
67.50
|
53.50
|
330,900
|
|
|
6/2/2022
|
0.00 / 0.00%
|
67.60
|
68.90
|
66.90
|
67.40
|
67.50
|
53.19
|
392,600
|
|
|
6/1/2022
|
-1.40 / -2.02%
|
68.00
|
68.90
|
66.90
|
68.00
|
67.40
|
53.66
|
444,900
|
|
|
5/31/2022
|
-1.40 / -2.00%
|
69.90
|
70.60
|
68.50
|
68.50
|
69.40
|
54.05
|
319,500
|
|
|
5/30/2022
|
-0.10 / -0.14%
|
70.80
|
71.20
|
69.40
|
70.20
|
69.90
|
55.40
|
341,300
|
|
|
5/27/2022
|
+2.50 / +3.66%
|
68.30
|
71.90
|
68.30
|
70.80
|
70.30
|
55.87
|
463,200
|
|
|
5/26/2022
|
+3.00 / +4.56%
|
65.80
|
70.00
|
65.80
|
68.80
|
68.30
|
54.29
|
793,500
|
|
|
5/25/2022
|
+0.50 / +0.76%
|
66.40
|
66.90
|
65.00
|
66.60
|
65.80
|
52.56
|
520,800
|
|
|
5/24/2022
|
-0.10 / -0.15%
|
66.40
|
68.30
|
64.90
|
66.30
|
66.10
|
52.32
|
320,000
|
|
|
5/23/2022
|
+1.30 / +1.98%
|
65.60
|
69.30
|
64.10
|
66.90
|
66.40
|
52.79
|
446,700
|
|
|
5/20/2022
|
-0.20 / -0.30%
|
66.90
|
67.90
|
65.00
|
66.80
|
65.60
|
52.71
|
682,400
|
|
|
5/19/2022
|
-2.10 / -3.09%
|
67.90
|
69.00
|
65.80
|
65.80
|
67.00
|
51.92
|
281,100
|
|
|
5/18/2022
|
+1.20 / +1.76%
|
68.30
|
70.00
|
66.80
|
69.50
|
67.90
|
54.84
|
259,100
|
|
|