|
Closing price on 10/7/2025
|
|
| Open |
95.10 |
| High |
97.20 |
| Low |
95.10 |
| Volume |
221,800 |
| Split-adjusted Price |
95.50 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
+0.90 / +0.95%
|
95.10
|
97.20
|
95.10
|
95.50
|
95.94
|
95.50
|
221,800
|
|
|
10/6/2025
|
0.00 / 0.00%
|
94.80
|
95.50
|
93.80
|
94.60
|
94.57
|
94.60
|
729,300
|
|
|
10/3/2025
|
-0.90 / -0.94%
|
95.50
|
96.40
|
94.60
|
94.60
|
94.98
|
94.60
|
171,300
|
|
|
10/2/2025
|
+0.20 / +0.21%
|
98.00
|
98.00
|
96.30
|
96.60
|
96.87
|
95.52
|
509,100
|
|
|
10/1/2025
|
-1.80 / -1.83%
|
98.00
|
98.20
|
96.00
|
96.40
|
96.58
|
95.32
|
453,700
|
|
|
9/30/2025
|
-0.20 / -0.20%
|
98.50
|
100.10
|
97.40
|
98.20
|
98.20
|
97.10
|
654,100
|
|
|
9/29/2025
|
-1.40 / -1.40%
|
100.10
|
100.10
|
98.00
|
98.40
|
98.89
|
97.30
|
298,300
|
|
|
9/26/2025
|
-1.50 / -1.48%
|
101.30
|
101.30
|
99.50
|
99.80
|
100.04
|
98.68
|
298,000
|
|
|
9/25/2025
|
+0.80 / +0.80%
|
101.10
|
101.80
|
100.40
|
101.30
|
101.07
|
100.17
|
303,700
|
|
|
9/24/2025
|
-0.50 / -0.50%
|
101.90
|
101.90
|
100.00
|
100.50
|
100.61
|
99.38
|
146,300
|
|
|
9/23/2025
|
+1.20 / +1.20%
|
100.70
|
103.40
|
100.00
|
101.00
|
101.89
|
99.87
|
255,800
|
|
|
9/22/2025
|
-1.20 / -1.19%
|
101.00
|
101.80
|
99.50
|
99.80
|
100.11
|
98.68
|
245,100
|
|
|
9/19/2025
|
-2.30 / -2.23%
|
103.80
|
103.80
|
101.00
|
101.00
|
101.66
|
99.87
|
358,600
|
|
|
9/18/2025
|
-1.70 / -1.62%
|
105.00
|
105.00
|
102.90
|
103.30
|
103.40
|
102.14
|
590,000
|
|
|
9/17/2025
|
+1.10 / +1.06%
|
102.50
|
106.90
|
102.50
|
105.00
|
105.50
|
103.83
|
717,400
|
|
|
9/16/2025
|
-0.10 / -0.10%
|
104.10
|
105.50
|
103.20
|
103.90
|
104.15
|
102.74
|
2,516,700
|
|
|
9/15/2025
|
+3.50 / +3.48%
|
101.40
|
104.00
|
101.40
|
104.00
|
102.68
|
102.84
|
568,400
|
|
|
9/12/2025
|
+1.80 / +1.82%
|
98.90
|
102.00
|
98.90
|
100.50
|
100.64
|
99.38
|
291,000
|
|
|
9/11/2025
|
-0.70 / -0.70%
|
100.00
|
100.00
|
98.00
|
98.70
|
98.71
|
97.60
|
297,800
|
|
|
9/10/2025
|
0.00 / 0.00%
|
100.30
|
100.30
|
99.30
|
99.40
|
99.61
|
98.29
|
136,700
|
|
|
9/9/2025
|
+0.10 / +0.10%
|
99.30
|
100.40
|
99.20
|
99.40
|
99.66
|
98.29
|
240,900
|
|
|
9/8/2025
|
-3.50 / -3.40%
|
102.60
|
102.60
|
99.30
|
99.30
|
100.37
|
98.19
|
522,300
|
|
|
9/5/2025
|
-2.40 / -2.28%
|
105.50
|
105.80
|
102.80
|
102.80
|
103.74
|
101.65
|
415,400
|
|
|
9/4/2025
|
+3.60 / +3.54%
|
102.10
|
108.00
|
102.10
|
105.20
|
105.08
|
104.02
|
666,000
|
|
|
9/3/2025
|
+2.60 / +2.63%
|
100.10
|
101.90
|
99.20
|
101.60
|
100.29
|
100.46
|
397,200
|
|
|
8/29/2025
|
-1.40 / -1.39%
|
101.00
|
101.60
|
99.00
|
99.00
|
99.53
|
97.89
|
557,300
|
|
|
8/28/2025
|
-1.30 / -1.28%
|
102.50
|
102.60
|
99.90
|
100.40
|
100.84
|
99.28
|
312,900
|
|
|
8/27/2025
|
+1.80 / +1.80%
|
100.90
|
103.50
|
100.50
|
101.70
|
102.46
|
100.56
|
463,100
|
|
|
8/26/2025
|
+0.70 / +0.71%
|
98.80
|
100.20
|
98.80
|
99.90
|
99.60
|
98.78
|
848,500
|
|
|
8/25/2025
|
+0.60 / +0.61%
|
98.90
|
101.40
|
98.60
|
99.20
|
99.59
|
98.09
|
615,300
|
|
|