|
Closing price on 9/5/2022
|
|
| Open |
64.00 |
| High |
65.80 |
| Low |
64.00 |
| Volume |
129,400 |
| Split-adjusted Price |
50.72 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
+0.90 / +1.40%
|
64.00
|
65.80
|
64.00
|
65.00
|
64.80
|
50.72
|
129,400
|
|
|
8/31/2022
|
+1.10 / +1.73%
|
63.80
|
65.00
|
63.00
|
64.70
|
64.10
|
50.48
|
267,500
|
|
|
8/30/2022
|
+0.70 / +1.11%
|
63.80
|
64.20
|
63.00
|
63.80
|
63.60
|
49.78
|
134,900
|
|
|
8/29/2022
|
-2.40 / -3.67%
|
63.50
|
65.00
|
62.20
|
63.00
|
63.10
|
49.16
|
322,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
65.90
|
66.70
|
65.00
|
65.90
|
65.40
|
51.42
|
412,100
|
|
|
8/25/2022
|
+1.20 / +1.86%
|
65.50
|
67.00
|
65.00
|
65.60
|
65.90
|
51.19
|
265,500
|
|
|
8/24/2022
|
+2.60 / +4.11%
|
63.90
|
66.00
|
63.80
|
65.80
|
64.40
|
51.34
|
638,800
|
|
|
8/23/2022
|
+1.10 / +1.75%
|
63.00
|
64.00
|
62.50
|
63.90
|
63.20
|
49.86
|
162,300
|
|
|
8/22/2022
|
+0.30 / +0.47%
|
62.90
|
63.60
|
62.10
|
63.50
|
62.80
|
49.55
|
314,300
|
|
|
8/19/2022
|
-0.30 / -0.47%
|
63.10
|
64.40
|
62.00
|
63.40
|
63.20
|
49.47
|
186,100
|
|
|
8/18/2022
|
-0.70 / -1.09%
|
64.40
|
65.20
|
63.00
|
63.70
|
63.70
|
49.70
|
324,500
|
|
|
8/17/2022
|
+0.50 / +0.78%
|
63.90
|
65.20
|
63.80
|
64.40
|
64.40
|
50.25
|
441,000
|
|
|
8/16/2022
|
+0.30 / +0.47%
|
64.90
|
64.90
|
63.50
|
63.90
|
63.90
|
49.86
|
251,100
|
|
|
8/15/2022
|
+3.00 / +4.89%
|
61.40
|
64.50
|
61.40
|
64.40
|
63.60
|
50.25
|
778,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
62.10
|
62.10
|
60.90
|
61.70
|
61.40
|
48.14
|
211,900
|
|
|
8/11/2022
|
-1.40 / -2.24%
|
63.00
|
63.00
|
60.90
|
61.00
|
61.70
|
47.60
|
211,700
|
|
|
8/10/2022
|
+1.80 / +2.95%
|
61.00
|
63.50
|
61.00
|
62.80
|
62.40
|
49.00
|
432,900
|
|
|
8/9/2022
|
+0.30 / +0.49%
|
61.00
|
62.00
|
60.60
|
61.30
|
61.00
|
47.83
|
209,500
|
|
|
8/8/2022
|
-0.10 / -0.16%
|
60.00
|
61.50
|
59.80
|
61.40
|
61.00
|
47.91
|
209,400
|
|
|
8/5/2022
|
-0.50 / -0.81%
|
62.00
|
62.00
|
61.10
|
61.30
|
61.50
|
47.83
|
294,400
|
|
|
8/4/2022
|
+1.60 / +2.64%
|
61.00
|
62.50
|
61.00
|
62.30
|
61.80
|
48.61
|
581,249
|
|
|
8/3/2022
|
+1.90 / +3.20%
|
59.00
|
61.40
|
59.00
|
61.20
|
60.70
|
47.75
|
328,900
|
|
|
8/2/2022
|
-0.60 / -0.99%
|
60.40
|
61.00
|
58.90
|
59.80
|
59.30
|
46.66
|
441,500
|
|
|
8/1/2022
|
-0.60 / -0.98%
|
61.10
|
62.90
|
59.50
|
60.50
|
60.40
|
47.21
|
374,100
|
|
|
7/29/2022
|
-0.70 / -1.14%
|
62.00
|
62.90
|
60.20
|
60.80
|
61.10
|
47.44
|
194,900
|
|
|
7/28/2022
|
+0.70 / +1.16%
|
60.30
|
63.60
|
60.30
|
61.00
|
61.50
|
47.60
|
473,800
|
|
|
7/27/2022
|
+0.80 / +1.33%
|
61.90
|
62.90
|
59.60
|
60.80
|
60.30
|
47.44
|
370,800
|
|
|
7/26/2022
|
+0.70 / +1.17%
|
59.00
|
61.30
|
58.80
|
60.50
|
60.00
|
47.21
|
550,900
|
|
|
7/25/2022
|
+0.50 / +0.83%
|
59.50
|
62.00
|
57.90
|
60.50
|
59.80
|
47.21
|
563,600
|
|
|
7/22/2022
|
+1.20 / +2.04%
|
59.00
|
61.00
|
58.20
|
59.90
|
60.00
|
46.74
|
424,000
|
|
|