|
Closing price on 10/12/2021
|
|
| Open |
82.30 |
| High |
83.10 |
| Low |
82.20 |
| Volume |
86,300 |
| Split-adjusted Price |
47.24 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2021
|
-0.30 / -0.36%
|
82.30
|
83.10
|
82.20
|
82.30
|
82.50
|
47.24
|
86,300
|
|
|
10/11/2021
|
-0.40 / -0.48%
|
83.20
|
83.20
|
82.50
|
82.70
|
82.60
|
47.47
|
86,000
|
|
|
10/8/2021
|
-0.40 / -0.48%
|
83.40
|
83.40
|
82.80
|
83.10
|
83.10
|
47.70
|
116,400
|
|
|
10/7/2021
|
+0.30 / +0.36%
|
83.80
|
83.80
|
83.40
|
83.70
|
83.50
|
48.04
|
159,900
|
|
|
10/6/2021
|
+0.40 / +0.48%
|
84.00
|
84.00
|
83.10
|
83.80
|
83.40
|
48.10
|
134,324
|
|
|
10/5/2021
|
+1.40 / +1.70%
|
82.70
|
83.70
|
82.70
|
83.60
|
83.40
|
47.99
|
144,400
|
|
|
10/4/2021
|
+2.20 / +2.72%
|
81.00
|
83.50
|
80.90
|
83.10
|
82.20
|
47.70
|
331,200
|
|
|
10/1/2021
|
-0.20 / -0.25%
|
81.90
|
81.90
|
80.60
|
80.80
|
80.90
|
46.38
|
108,500
|
|
|
9/30/2021
|
+0.50 / +0.62%
|
80.90
|
81.50
|
80.80
|
81.30
|
81.00
|
46.67
|
87,800
|
|
|
9/29/2021
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.60
|
80.60
|
80.80
|
46.26
|
39,100
|
|
|
9/28/2021
|
-0.10 / -0.12%
|
80.90
|
81.40
|
80.30
|
81.00
|
80.80
|
46.49
|
71,500
|
|
|
9/27/2021
|
-0.40 / -0.49%
|
81.40
|
82.00
|
80.60
|
81.00
|
81.10
|
46.49
|
127,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
81.40
|
82.00
|
81.00
|
81.20
|
81.40
|
46.61
|
43,500
|
|
|
9/23/2021
|
+0.80 / +0.99%
|
81.00
|
82.80
|
80.90
|
81.80
|
81.20
|
46.95
|
212,000
|
|
|
9/22/2021
|
+0.30 / +0.37%
|
81.50
|
82.00
|
80.50
|
81.50
|
81.00
|
46.78
|
229,300
|
|
|
9/21/2021
|
-0.90 / -1.09%
|
80.00
|
82.00
|
80.00
|
81.30
|
81.20
|
46.67
|
138,100
|
|
|
9/20/2021
|
-0.20 / -0.24%
|
82.20
|
82.50
|
81.90
|
82.10
|
82.20
|
47.13
|
137,100
|
|
|
9/17/2021
|
+0.20 / +0.24%
|
82.00
|
82.60
|
81.60
|
82.20
|
82.30
|
47.18
|
88,100
|
|
|
9/16/2021
|
+1.30 / +1.60%
|
82.00
|
82.50
|
81.10
|
82.50
|
82.00
|
47.35
|
65,800
|
|
|
9/15/2021
|
-0.30 / -0.37%
|
81.80
|
81.80
|
80.70
|
81.50
|
81.20
|
46.78
|
160,870
|
|
|
9/14/2021
|
-0.50 / -0.61%
|
82.50
|
82.50
|
81.20
|
82.00
|
81.80
|
47.07
|
126,100
|
|
|
9/13/2021
|
-1.10 / -1.32%
|
83.50
|
83.50
|
82.20
|
82.40
|
82.50
|
47.30
|
113,300
|
|
|
9/10/2021
|
-0.80 / -0.95%
|
84.30
|
84.40
|
82.90
|
83.50
|
83.50
|
47.93
|
231,200
|
|
|
9/9/2021
|
-0.10 / -0.12%
|
84.50
|
84.60
|
84.00
|
84.40
|
84.30
|
48.45
|
92,800
|
|
|
9/8/2021
|
-0.30 / -0.35%
|
84.90
|
85.00
|
84.00
|
84.50
|
84.50
|
48.50
|
89,200
|
|
|
9/7/2021
|
+2.30 / +2.77%
|
83.50
|
86.70
|
83.50
|
85.20
|
84.80
|
48.90
|
278,250
|
|
|
9/6/2021
|
+2.10 / +2.58%
|
81.70
|
83.80
|
81.70
|
83.50
|
82.90
|
47.93
|
224,700
|
|
|
9/1/2021
|
+0.10 / +0.12%
|
81.30
|
81.80
|
80.80
|
81.70
|
81.40
|
46.90
|
60,400
|
|
|
8/31/2021
|
-0.30 / -0.37%
|
81.90
|
82.20
|
81.00
|
81.50
|
81.60
|
46.78
|
98,100
|
|
|
8/30/2021
|
+1.30 / +1.61%
|
81.50
|
82.20
|
80.90
|
81.90
|
81.80
|
47.01
|
103,324
|
|
|