Closing price on 11/10/2021
|
|
Open |
79.60 |
High |
80.00 |
Low |
79.20 |
Volume |
92,000 |
Split-adjusted Price |
62.58 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2021
|
-0.10 / -0.13%
|
79.60
|
80.00
|
79.20
|
79.30
|
79.40
|
62.58
|
92,000
|
|
11/9/2021
|
-0.40 / -0.50%
|
80.00
|
80.00
|
79.00
|
79.60
|
79.40
|
62.81
|
163,900
|
|
11/8/2021
|
-0.30 / -0.37%
|
80.10
|
80.30
|
79.70
|
80.00
|
80.00
|
63.13
|
110,300
|
|
11/5/2021
|
+0.90 / +1.14%
|
80.00
|
80.60
|
79.50
|
80.10
|
80.30
|
63.21
|
86,609
|
|
11/4/2021
|
+0.40 / +0.50%
|
79.50
|
79.90
|
79.00
|
79.90
|
79.20
|
63.05
|
74,000
|
|
11/3/2021
|
-0.40 / -0.50%
|
79.00
|
79.90
|
79.00
|
79.10
|
79.50
|
62.42
|
383,100
|
|
11/2/2021
|
-2.80 / -3.41%
|
81.00
|
81.00
|
79.00
|
79.20
|
79.50
|
62.50
|
556,000
|
|
11/1/2021
|
-0.20 / -0.25%
|
81.90
|
83.00
|
81.00
|
81.00
|
82.00
|
63.92
|
224,900
|
|
10/29/2021
|
+1.70 / +2.12%
|
81.00
|
81.80
|
80.20
|
81.80
|
81.20
|
64.55
|
210,300
|
|
10/28/2021
|
+1.30 / +1.64%
|
79.30
|
80.50
|
79.30
|
80.50
|
80.10
|
63.52
|
217,300
|
|
10/27/2021
|
+0.70 / +0.89%
|
78.60
|
79.60
|
78.30
|
79.30
|
79.20
|
62.58
|
195,400
|
|
10/26/2021
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.40
|
78.50
|
78.60
|
61.95
|
90,500
|
|
10/25/2021
|
0.00 / 0.00%
|
79.00
|
79.10
|
78.20
|
79.10
|
78.50
|
62.42
|
296,600
|
|
10/22/2021
|
-0.10 / -0.13%
|
79.00
|
79.30
|
78.90
|
79.00
|
79.10
|
62.34
|
383,000
|
|
10/21/2021
|
-0.70 / -0.88%
|
79.60
|
81.40
|
78.70
|
78.90
|
79.10
|
62.26
|
418,700
|
|
10/20/2021
|
-0.20 / -0.25%
|
79.60
|
80.50
|
79.20
|
79.40
|
79.60
|
62.66
|
277,100
|
|
10/19/2021
|
-0.40 / -0.50%
|
80.00
|
80.00
|
79.40
|
79.60
|
79.60
|
62.81
|
297,200
|
|
10/18/2021
|
-1.30 / -1.60%
|
81.00
|
81.00
|
79.50
|
79.70
|
80.00
|
62.89
|
387,600
|
|
10/15/2021
|
-0.40 / -0.49%
|
82.20
|
82.20
|
80.30
|
81.00
|
81.00
|
63.92
|
404,200
|
|
10/14/2021
|
-0.40 / -0.49%
|
82.00
|
82.00
|
81.10
|
81.60
|
81.40
|
64.39
|
260,600
|
|
10/13/2021
|
-0.50 / -0.61%
|
83.00
|
83.00
|
81.80
|
82.00
|
82.00
|
64.71
|
63,600
|
|
10/12/2021
|
-0.30 / -0.36%
|
82.30
|
83.10
|
82.20
|
82.30
|
82.50
|
64.94
|
86,300
|
|
10/11/2021
|
-0.40 / -0.48%
|
83.20
|
83.20
|
82.50
|
82.70
|
82.60
|
65.26
|
86,000
|
|
10/8/2021
|
-0.40 / -0.48%
|
83.40
|
83.40
|
82.80
|
83.10
|
83.10
|
65.58
|
116,400
|
|
10/7/2021
|
+0.30 / +0.36%
|
83.80
|
83.80
|
83.40
|
83.70
|
83.50
|
66.05
|
159,900
|
|
10/6/2021
|
+0.40 / +0.48%
|
84.00
|
84.00
|
83.10
|
83.80
|
83.40
|
66.13
|
134,324
|
|
10/5/2021
|
+1.40 / +1.70%
|
82.70
|
83.70
|
82.70
|
83.60
|
83.40
|
65.97
|
144,400
|
|
10/4/2021
|
+2.20 / +2.72%
|
81.00
|
83.50
|
80.90
|
83.10
|
82.20
|
65.58
|
331,200
|
|
10/1/2021
|
-0.20 / -0.25%
|
81.90
|
81.90
|
80.60
|
80.80
|
80.90
|
63.76
|
108,500
|
|
9/30/2021
|
+0.50 / +0.62%
|
80.90
|
81.50
|
80.80
|
81.30
|
81.00
|
64.16
|
87,800
|
|
|