|
Closing price on 8/26/2022
|
|
| Open |
65.90 |
| High |
66.70 |
| Low |
65.00 |
| Volume |
412,100 |
| Split-adjusted Price |
52.00 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
0.00 / 0.00%
|
65.90
|
66.70
|
65.00
|
65.90
|
65.40
|
52.00
|
412,100
|
|
|
8/25/2022
|
+1.20 / +1.86%
|
65.50
|
67.00
|
65.00
|
65.60
|
65.90
|
51.77
|
265,500
|
|
|
8/24/2022
|
+2.60 / +4.11%
|
63.90
|
66.00
|
63.80
|
65.80
|
64.40
|
51.92
|
638,800
|
|
|
8/23/2022
|
+1.10 / +1.75%
|
63.00
|
64.00
|
62.50
|
63.90
|
63.20
|
50.42
|
162,300
|
|
|
8/22/2022
|
+0.30 / +0.47%
|
62.90
|
63.60
|
62.10
|
63.50
|
62.80
|
50.11
|
314,300
|
|
|
8/19/2022
|
-0.30 / -0.47%
|
63.10
|
64.40
|
62.00
|
63.40
|
63.20
|
50.03
|
186,100
|
|
|
8/18/2022
|
-0.70 / -1.09%
|
64.40
|
65.20
|
63.00
|
63.70
|
63.70
|
50.27
|
324,500
|
|
|
8/17/2022
|
+0.50 / +0.78%
|
63.90
|
65.20
|
63.80
|
64.40
|
64.40
|
50.82
|
441,000
|
|
|
8/16/2022
|
+0.30 / +0.47%
|
64.90
|
64.90
|
63.50
|
63.90
|
63.90
|
50.42
|
251,100
|
|
|
8/15/2022
|
+3.00 / +4.89%
|
61.40
|
64.50
|
61.40
|
64.40
|
63.60
|
50.82
|
778,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
62.10
|
62.10
|
60.90
|
61.70
|
61.40
|
48.69
|
211,900
|
|
|
8/11/2022
|
-1.40 / -2.24%
|
63.00
|
63.00
|
60.90
|
61.00
|
61.70
|
48.14
|
211,700
|
|
|
8/10/2022
|
+1.80 / +2.95%
|
61.00
|
63.50
|
61.00
|
62.80
|
62.40
|
49.56
|
432,900
|
|
|
8/9/2022
|
+0.30 / +0.49%
|
61.00
|
62.00
|
60.60
|
61.30
|
61.00
|
48.37
|
209,500
|
|
|
8/8/2022
|
-0.10 / -0.16%
|
60.00
|
61.50
|
59.80
|
61.40
|
61.00
|
48.45
|
209,400
|
|
|
8/5/2022
|
-0.50 / -0.81%
|
62.00
|
62.00
|
61.10
|
61.30
|
61.50
|
48.37
|
294,400
|
|
|
8/4/2022
|
+1.60 / +2.64%
|
61.00
|
62.50
|
61.00
|
62.30
|
61.80
|
49.16
|
581,249
|
|
|
8/3/2022
|
+1.90 / +3.20%
|
59.00
|
61.40
|
59.00
|
61.20
|
60.70
|
48.29
|
328,900
|
|
|
8/2/2022
|
-0.60 / -0.99%
|
60.40
|
61.00
|
58.90
|
59.80
|
59.30
|
47.19
|
441,500
|
|
|
8/1/2022
|
-0.60 / -0.98%
|
61.10
|
62.90
|
59.50
|
60.50
|
60.40
|
47.74
|
374,100
|
|
|
7/29/2022
|
-0.70 / -1.14%
|
62.00
|
62.90
|
60.20
|
60.80
|
61.10
|
47.98
|
194,900
|
|
|
7/28/2022
|
+0.70 / +1.16%
|
60.30
|
63.60
|
60.30
|
61.00
|
61.50
|
48.14
|
473,800
|
|
|
7/27/2022
|
+0.80 / +1.33%
|
61.90
|
62.90
|
59.60
|
60.80
|
60.30
|
47.98
|
370,800
|
|
|
7/26/2022
|
+0.70 / +1.17%
|
59.00
|
61.30
|
58.80
|
60.50
|
60.00
|
47.74
|
550,900
|
|
|
7/25/2022
|
+0.50 / +0.83%
|
59.50
|
62.00
|
57.90
|
60.50
|
59.80
|
47.74
|
563,600
|
|
|
7/22/2022
|
+1.20 / +2.04%
|
59.00
|
61.00
|
58.20
|
59.90
|
60.00
|
47.27
|
424,000
|
|
|
7/21/2022
|
+3.90 / +7.05%
|
55.50
|
60.30
|
55.40
|
59.20
|
58.70
|
46.72
|
582,100
|
|
|
7/20/2022
|
+2.20 / +4.06%
|
54.20
|
56.40
|
54.20
|
56.40
|
55.30
|
44.51
|
373,800
|
|
|
7/19/2022
|
-0.80 / -1.44%
|
55.50
|
55.60
|
54.00
|
54.70
|
54.20
|
43.16
|
283,100
|
|
|
7/18/2022
|
-0.30 / -0.54%
|
56.90
|
57.50
|
54.90
|
55.50
|
55.50
|
43.80
|
309,000
|
|
|