Closing price on 7/28/2023
|
|
Open |
43.30 |
High |
43.30 |
Low |
42.70 |
Volume |
808,000 |
Split-adjusted Price |
39.27 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2023
|
+0.30 / +0.70%
|
43.30
|
43.30
|
42.70
|
43.30
|
42.90
|
39.27
|
808,000
|
|
7/27/2023
|
+0.50 / +1.17%
|
43.20
|
44.00
|
42.60
|
43.30
|
43.00
|
39.27
|
676,300
|
|
7/26/2023
|
0.00 / 0.00%
|
43.00
|
43.50
|
42.40
|
43.30
|
42.80
|
39.27
|
1,155,200
|
|
7/25/2023
|
-1.10 / -2.49%
|
44.40
|
44.40
|
42.60
|
43.00
|
43.30
|
38.99
|
1,475,700
|
|
7/24/2023
|
0.00 / 0.00%
|
44.70
|
45.50
|
43.80
|
43.90
|
44.10
|
39.81
|
924,700
|
|
7/21/2023
|
+1.70 / +3.98%
|
43.40
|
44.50
|
43.10
|
44.40
|
43.90
|
40.26
|
1,211,700
|
|
7/20/2023
|
+0.50 / +1.17%
|
42.70
|
43.20
|
42.30
|
43.10
|
42.70
|
39.08
|
590,500
|
|
7/19/2023
|
+0.40 / +0.94%
|
42.50
|
43.50
|
42.30
|
42.80
|
42.60
|
38.81
|
657,400
|
|
7/18/2023
|
0.00 / 0.00%
|
42.80
|
42.90
|
42.00
|
42.80
|
42.40
|
38.81
|
823,900
|
|
7/17/2023
|
+0.20 / +0.47%
|
43.90
|
43.90
|
42.30
|
42.90
|
42.80
|
38.90
|
772,900
|
|
7/14/2023
|
+1.00 / +2.37%
|
42.50
|
43.40
|
42.10
|
43.20
|
42.70
|
39.17
|
1,128,600
|
|
7/13/2023
|
0.00 / 0.00%
|
42.20
|
42.80
|
41.90
|
42.20
|
42.20
|
38.27
|
879,100
|
|
7/12/2023
|
+0.40 / +0.95%
|
41.90
|
42.50
|
41.70
|
42.30
|
42.20
|
38.36
|
1,112,600
|
|
7/11/2023
|
0.00 / 0.00%
|
42.10
|
42.70
|
41.50
|
41.90
|
41.90
|
38.00
|
1,067,500
|
|
7/10/2023
|
+0.30 / +0.72%
|
42.00
|
42.50
|
41.60
|
42.10
|
41.90
|
38.18
|
1,228,900
|
|
7/7/2023
|
+0.60 / +1.45%
|
41.50
|
42.50
|
41.00
|
42.00
|
41.80
|
38.09
|
1,033,800
|
|
7/6/2023
|
-0.20 / -0.48%
|
41.60
|
42.30
|
41.00
|
41.50
|
41.40
|
37.63
|
819,000
|
|
7/5/2023
|
+1.30 / +3.23%
|
40.60
|
42.30
|
40.60
|
41.60
|
41.70
|
37.72
|
1,230,000
|
|
7/4/2023
|
+0.70 / +1.75%
|
40.20
|
40.80
|
40.10
|
40.70
|
40.30
|
36.91
|
843,700
|
|
7/3/2023
|
+0.90 / +2.27%
|
39.60
|
40.50
|
39.60
|
40.50
|
40.00
|
36.73
|
808,500
|
|
6/30/2023
|
0.00 / 0.00%
|
39.80
|
40.00
|
39.20
|
39.80
|
39.60
|
36.09
|
593,500
|
|
6/29/2023
|
-0.70 / -1.74%
|
40.40
|
40.90
|
39.20
|
39.60
|
39.80
|
35.91
|
592,700
|
|
6/28/2023
|
+0.90 / +2.27%
|
39.80
|
41.20
|
39.60
|
40.50
|
40.30
|
36.73
|
1,056,600
|
|
6/27/2023
|
+0.30 / +0.75%
|
39.90
|
40.50
|
39.10
|
40.20
|
39.60
|
36.45
|
829,400
|
|
6/26/2023
|
-0.80 / -1.97%
|
40.70
|
41.00
|
39.20
|
39.90
|
39.90
|
36.18
|
940,500
|
|
6/23/2023
|
-0.20 / -0.49%
|
41.00
|
41.90
|
40.20
|
40.70
|
40.70
|
36.91
|
658,200
|
|
6/22/2023
|
+0.90 / +2.24%
|
40.90
|
41.80
|
40.40
|
41.10
|
40.90
|
37.27
|
667,600
|
|
6/21/2023
|
+1.50 / +3.82%
|
39.50
|
41.00
|
39.50
|
40.80
|
40.20
|
37.00
|
1,204,300
|
|
6/20/2023
|
+1.80 / +4.74%
|
38.00
|
40.00
|
38.00
|
39.80
|
39.30
|
36.09
|
1,367,000
|
|
6/19/2023
|
-0.20 / -0.52%
|
38.20
|
38.70
|
37.70
|
38.30
|
38.00
|
34.73
|
446,800
|
|
|