|
Closing price on 10/11/2024
|
|
| Open |
82.10 |
| High |
86.40 |
| Low |
81.50 |
| Volume |
2,143,500 |
| Split-adjusted Price |
85.70 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
+3.70 / +4.51%
|
82.10
|
86.40
|
81.50
|
85.70
|
84.27
|
85.70
|
2,143,500
|
|
|
10/10/2024
|
+0.20 / +0.24%
|
83.30
|
83.60
|
81.60
|
82.00
|
82.31
|
82.00
|
798,800
|
|
|
10/9/2024
|
+5.30 / +6.93%
|
76.50
|
81.80
|
76.50
|
81.80
|
80.68
|
81.80
|
2,924,500
|
|
|
10/8/2024
|
+0.10 / +0.13%
|
76.40
|
76.90
|
76.00
|
76.50
|
76.49
|
76.50
|
288,300
|
|
|
10/7/2024
|
+0.30 / +0.39%
|
77.30
|
77.30
|
76.00
|
76.40
|
76.40
|
76.40
|
511,100
|
|
|
10/4/2024
|
+0.30 / +0.40%
|
75.00
|
77.80
|
74.90
|
76.10
|
76.44
|
76.10
|
527,500
|
|
|
10/3/2024
|
-1.60 / -2.07%
|
77.40
|
78.00
|
75.10
|
75.80
|
76.43
|
75.80
|
939,700
|
|
|
10/2/2024
|
-1.30 / -1.65%
|
78.60
|
78.60
|
77.00
|
77.40
|
77.69
|
77.40
|
729,600
|
|
|
10/1/2024
|
+0.10 / +0.13%
|
78.70
|
79.40
|
78.40
|
78.70
|
78.79
|
78.70
|
757,300
|
|
|
9/30/2024
|
-0.20 / -0.25%
|
79.00
|
79.70
|
78.30
|
78.60
|
78.90
|
78.60
|
596,100
|
|
|
9/27/2024
|
+1.20 / +1.55%
|
78.00
|
79.50
|
77.40
|
78.80
|
78.44
|
78.80
|
1,106,300
|
|
|
9/26/2024
|
+0.10 / +0.13%
|
78.30
|
78.80
|
77.40
|
77.60
|
78.03
|
77.60
|
560,400
|
|
|
9/25/2024
|
-1.00 / -1.27%
|
78.80
|
79.40
|
77.30
|
77.50
|
78.06
|
77.50
|
918,900
|
|
|
9/24/2024
|
+0.50 / +0.63%
|
80.40
|
80.70
|
79.60
|
80.00
|
80.13
|
78.50
|
2,197,300
|
|
|
9/23/2024
|
+0.10 / +0.13%
|
79.20
|
81.00
|
79.20
|
79.50
|
79.67
|
78.01
|
1,492,300
|
|
|
9/20/2024
|
-1.60 / -1.98%
|
81.90
|
81.90
|
79.20
|
79.40
|
79.94
|
77.91
|
1,207,100
|
|
|
9/19/2024
|
+2.00 / +2.53%
|
79.50
|
81.40
|
79.00
|
81.00
|
80.34
|
79.48
|
1,380,900
|
|
|
9/18/2024
|
+4.70 / +6.33%
|
74.90
|
79.00
|
74.50
|
79.00
|
77.75
|
77.52
|
1,923,300
|
|
|
9/17/2024
|
+1.40 / +1.92%
|
72.90
|
74.50
|
72.90
|
74.30
|
73.46
|
72.91
|
276,900
|
|
|
9/16/2024
|
-0.70 / -0.95%
|
73.80
|
74.10
|
72.90
|
72.90
|
73.40
|
71.53
|
219,200
|
|
|
9/13/2024
|
0.00 / 0.00%
|
73.60
|
74.30
|
73.40
|
73.60
|
73.72
|
72.22
|
267,400
|
|
|
9/12/2024
|
+0.10 / +0.14%
|
74.10
|
74.20
|
73.50
|
73.60
|
73.71
|
72.22
|
493,500
|
|
|
9/11/2024
|
+0.60 / +0.82%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.20
|
72.12
|
688,300
|
|
|
9/10/2024
|
-1.30 / -1.75%
|
74.80
|
74.80
|
72.90
|
72.90
|
73.57
|
71.53
|
729,300
|
|
|
9/9/2024
|
-1.00 / -1.33%
|
75.30
|
75.30
|
74.20
|
74.20
|
74.50
|
72.81
|
339,900
|
|
|
9/6/2024
|
+0.80 / +1.08%
|
74.50
|
75.20
|
74.00
|
75.20
|
74.48
|
73.79
|
273,400
|
|
|
9/5/2024
|
-0.60 / -0.80%
|
75.00
|
76.80
|
74.40
|
74.40
|
75.68
|
73.01
|
559,400
|
|
|
9/4/2024
|
-1.00 / -1.32%
|
75.60
|
75.60
|
74.00
|
75.00
|
74.87
|
73.59
|
309,600
|
|
|
8/30/2024
|
-0.10 / -0.13%
|
76.20
|
76.50
|
75.80
|
76.00
|
76.01
|
74.58
|
343,700
|
|
|
8/29/2024
|
-0.10 / -0.13%
|
77.00
|
77.00
|
75.80
|
76.10
|
76.07
|
74.67
|
183,500
|
|
|