Closing price on 7/15/2022
|
|
Open |
54.90 |
High |
56.60 |
Low |
54.10 |
Volume |
328,400 |
Split-adjusted Price |
44.03 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2022
|
+1.40 / +2.57%
|
54.90
|
56.60
|
54.10
|
55.80
|
55.80
|
44.03
|
328,400
|
|
7/14/2022
|
+0.30 / +0.55%
|
55.00
|
55.20
|
54.00
|
54.90
|
54.40
|
43.32
|
265,400
|
|
7/13/2022
|
+0.70 / +1.29%
|
55.00
|
55.50
|
53.90
|
55.00
|
54.60
|
43.40
|
198,500
|
|
7/12/2022
|
+0.20 / +0.37%
|
54.80
|
55.00
|
53.90
|
54.90
|
54.30
|
43.32
|
168,700
|
|
7/11/2022
|
-0.70 / -1.28%
|
56.00
|
56.10
|
53.90
|
53.90
|
54.70
|
42.53
|
218,200
|
|
7/8/2022
|
+0.20 / +0.36%
|
55.80
|
56.40
|
53.80
|
55.40
|
54.60
|
43.72
|
285,600
|
|
7/7/2022
|
-0.80 / -1.43%
|
55.60
|
56.00
|
54.10
|
55.00
|
55.20
|
43.40
|
154,400
|
|
7/6/2022
|
-2.00 / -3.46%
|
57.40
|
57.90
|
54.60
|
55.80
|
55.80
|
44.03
|
155,200
|
|
7/5/2022
|
+0.50 / +0.88%
|
57.00
|
59.30
|
56.50
|
57.40
|
57.80
|
45.30
|
157,300
|
|
7/4/2022
|
+2.20 / +3.95%
|
53.00
|
58.00
|
53.00
|
57.90
|
56.90
|
45.69
|
263,600
|
|
7/1/2022
|
+0.30 / +0.54%
|
56.50
|
57.00
|
54.00
|
55.90
|
55.70
|
44.11
|
172,800
|
|
6/30/2022
|
+0.70 / +1.27%
|
55.00
|
56.50
|
54.00
|
55.90
|
55.60
|
44.11
|
117,000
|
|
6/29/2022
|
-0.10 / -0.18%
|
55.50
|
56.50
|
54.50
|
55.40
|
55.20
|
43.72
|
252,000
|
|
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
|
|
|