Closing price on 8/3/2022
|
|
Open |
59.00 |
High |
61.40 |
Low |
59.00 |
Volume |
328,900 |
Split-adjusted Price |
48.29 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|