|
Closing price on 5/31/2022
|
|
| Open |
69.90 |
| High |
70.60 |
| Low |
68.50 |
| Volume |
319,500 |
| Split-adjusted Price |
53.45 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-1.40 / -2.00%
|
69.90
|
70.60
|
68.50
|
68.50
|
69.40
|
53.45
|
319,500
|
|
|
5/30/2022
|
-0.10 / -0.14%
|
70.80
|
71.20
|
69.40
|
70.20
|
69.90
|
54.78
|
341,300
|
|
|
5/27/2022
|
+2.50 / +3.66%
|
68.30
|
71.90
|
68.30
|
70.80
|
70.30
|
55.24
|
463,200
|
|
|
5/26/2022
|
+3.00 / +4.56%
|
65.80
|
70.00
|
65.80
|
68.80
|
68.30
|
53.68
|
793,500
|
|
|
5/25/2022
|
+0.50 / +0.76%
|
66.40
|
66.90
|
65.00
|
66.60
|
65.80
|
51.97
|
520,800
|
|
|
5/24/2022
|
-0.10 / -0.15%
|
66.40
|
68.30
|
64.90
|
66.30
|
66.10
|
51.73
|
320,000
|
|
|
5/23/2022
|
+1.30 / +1.98%
|
65.60
|
69.30
|
64.10
|
66.90
|
66.40
|
52.20
|
446,700
|
|
|
5/20/2022
|
-0.20 / -0.30%
|
66.90
|
67.90
|
65.00
|
66.80
|
65.60
|
52.12
|
682,400
|
|
|
5/19/2022
|
-2.10 / -3.09%
|
67.90
|
69.00
|
65.80
|
65.80
|
67.00
|
51.34
|
281,100
|
|
|
5/18/2022
|
+1.20 / +1.76%
|
68.30
|
70.00
|
66.80
|
69.50
|
67.90
|
54.23
|
259,100
|
|
|
5/17/2022
|
+0.80 / +1.16%
|
69.40
|
69.80
|
66.60
|
69.60
|
68.30
|
54.31
|
592,600
|
|
|
5/16/2022
|
+1.30 / +1.96%
|
66.50
|
70.50
|
66.50
|
67.70
|
68.80
|
52.83
|
240,300
|
|
|
5/13/2022
|
-4.00 / -5.80%
|
67.50
|
69.60
|
63.90
|
65.00
|
66.40
|
50.72
|
204,500
|
|
|
5/12/2022
|
-1.20 / -1.75%
|
68.70
|
72.00
|
66.00
|
67.50
|
69.00
|
52.67
|
273,100
|
|
|
5/11/2022
|
+2.50 / +3.77%
|
70.00
|
70.80
|
67.50
|
68.90
|
68.70
|
53.76
|
129,300
|
|
|
5/10/2022
|
+6.20 / +9.73%
|
63.70
|
73.00
|
62.00
|
69.90
|
66.40
|
54.54
|
284,200
|
|
|
5/9/2022
|
-4.80 / -6.97%
|
68.90
|
68.90
|
61.40
|
64.10
|
63.70
|
50.02
|
429,400
|
|
|
5/6/2022
|
-2.80 / -3.91%
|
71.00
|
71.00
|
68.00
|
68.80
|
68.90
|
53.68
|
203,700
|
|
|
5/5/2022
|
-0.90 / -1.23%
|
72.50
|
74.80
|
69.80
|
72.00
|
71.60
|
56.18
|
346,600
|
|
|
5/4/2022
|
-1.40 / -1.89%
|
75.40
|
75.40
|
71.90
|
72.80
|
72.90
|
56.80
|
143,000
|
|
|
4/29/2022
|
+1.20 / +1.62%
|
74.30
|
75.90
|
72.80
|
75.50
|
74.20
|
58.91
|
455,000
|
|
|
4/28/2022
|
+1.30 / +1.79%
|
72.70
|
76.00
|
72.70
|
74.00
|
74.30
|
57.74
|
249,100
|
|
|
4/27/2022
|
+3.50 / +5.11%
|
71.40
|
74.00
|
71.00
|
72.00
|
72.70
|
56.18
|
205,800
|
|
|
4/26/2022
|
+1.40 / +2.00%
|
69.30
|
71.90
|
65.00
|
71.40
|
68.50
|
55.71
|
339,400
|
|
|
4/25/2022
|
-8.00 / -10.39%
|
75.50
|
76.80
|
66.10
|
69.00
|
70.00
|
53.84
|
728,000
|
|
|
4/22/2022
|
-4.60 / -5.74%
|
80.10
|
81.40
|
72.00
|
75.50
|
77.00
|
58.91
|
706,800
|
|
|
4/21/2022
|
-1.60 / -1.95%
|
80.50
|
84.00
|
77.50
|
80.40
|
80.10
|
62.73
|
396,100
|
|
|
4/20/2022
|
-1.40 / -1.69%
|
82.90
|
84.70
|
80.00
|
81.50
|
82.00
|
63.59
|
584,300
|
|
|
4/19/2022
|
+0.40 / +0.48%
|
82.00
|
85.00
|
81.00
|
83.40
|
82.90
|
65.08
|
994,500
|
|
|
4/18/2022
|
-1.40 / -1.68%
|
83.40
|
85.00
|
81.20
|
82.00
|
83.00
|
63.98
|
559,400
|
|
|