|
Closing price on 9/19/2022
|
|
| Open |
58.80 |
| High |
59.00 |
| Low |
56.00 |
| Volume |
185,000 |
| Split-adjusted Price |
44.51 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-2.60 / -4.41%
|
58.80
|
59.00
|
56.00
|
56.40
|
57.60
|
44.51
|
185,000
|
|
|
9/16/2022
|
0.00 / 0.00%
|
58.50
|
60.50
|
58.50
|
58.80
|
59.00
|
46.40
|
109,800
|
|
|
9/15/2022
|
+0.60 / +1.01%
|
59.50
|
60.70
|
57.90
|
60.30
|
58.80
|
47.58
|
542,300
|
|
|
9/14/2022
|
-2.60 / -4.19%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.70
|
46.95
|
415,400
|
|
|
9/13/2022
|
-0.50 / -0.80%
|
63.50
|
64.00
|
61.00
|
62.00
|
62.10
|
48.93
|
350,100
|
|
|
9/12/2022
|
+0.10 / +0.16%
|
64.50
|
64.50
|
62.10
|
63.20
|
62.50
|
49.87
|
511,000
|
|
|
9/9/2022
|
+0.40 / +0.64%
|
62.70
|
72.00
|
62.00
|
63.10
|
63.10
|
49.79
|
302,300
|
|
|
9/8/2022
|
-1.40 / -2.20%
|
63.50
|
64.00
|
62.30
|
62.30
|
62.70
|
49.16
|
284,200
|
|
|
9/7/2022
|
-2.40 / -3.67%
|
64.70
|
65.70
|
62.10
|
63.00
|
63.70
|
49.71
|
250,200
|
|
|
9/6/2022
|
+0.70 / +1.08%
|
64.60
|
65.80
|
64.60
|
65.50
|
65.40
|
51.69
|
140,500
|
|
|
9/5/2022
|
+0.90 / +1.40%
|
64.00
|
65.80
|
64.00
|
65.00
|
64.80
|
51.29
|
129,400
|
|
|
8/31/2022
|
+1.10 / +1.73%
|
63.80
|
65.00
|
63.00
|
64.70
|
64.10
|
51.06
|
267,500
|
|
|
8/30/2022
|
+0.70 / +1.11%
|
63.80
|
64.20
|
63.00
|
63.80
|
63.60
|
50.35
|
134,900
|
|
|
8/29/2022
|
-2.40 / -3.67%
|
63.50
|
65.00
|
62.20
|
63.00
|
63.10
|
49.71
|
322,200
|
|
|
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
|
|
|