|
|
Closing price on 11/8/2024
|
|
| Open |
103.50 |
| High |
109.20 |
| Low |
102.10 |
| Volume |
1,891,700 |
| Split-adjusted Price |
107.48 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
+6.60 / +6.46%
|
103.50
|
109.20
|
102.10
|
108.70
|
106.07
|
107.48
|
1,891,700
|
|
|
11/7/2024
|
+6.60 / +6.91%
|
95.30
|
102.10
|
95.30
|
102.10
|
101.11
|
100.96
|
2,526,200
|
|
|
11/6/2024
|
-0.40 / -0.42%
|
95.90
|
96.80
|
95.10
|
95.50
|
95.84
|
94.43
|
1,476,500
|
|
|
11/5/2024
|
+4.10 / +4.47%
|
91.30
|
96.00
|
91.10
|
95.90
|
94.03
|
94.83
|
2,295,600
|
|
|
11/4/2024
|
+3.20 / +3.61%
|
87.80
|
92.50
|
87.80
|
91.80
|
90.53
|
90.77
|
1,160,000
|
|
|
11/1/2024
|
-1.10 / -1.23%
|
89.40
|
89.40
|
87.50
|
88.60
|
88.38
|
87.61
|
689,100
|
|
|
10/31/2024
|
-0.80 / -0.88%
|
90.60
|
90.60
|
89.00
|
89.70
|
89.57
|
88.70
|
492,000
|
|
|
10/30/2024
|
+0.80 / +0.89%
|
89.90
|
90.80
|
88.00
|
90.50
|
89.24
|
89.49
|
865,300
|
|
|
10/29/2024
|
-0.20 / -0.22%
|
89.90
|
91.70
|
89.70
|
89.70
|
90.32
|
88.70
|
914,500
|
|
|
10/28/2024
|
-0.60 / -0.66%
|
90.80
|
91.70
|
89.20
|
89.90
|
90.34
|
88.89
|
616,600
|
|
|
10/25/2024
|
+3.70 / +4.26%
|
87.00
|
90.50
|
86.90
|
90.50
|
89.08
|
89.49
|
2,220,500
|
|
|
10/24/2024
|
0.00 / 0.00%
|
85.50
|
87.70
|
85.50
|
86.80
|
86.95
|
85.83
|
755,500
|
|
|
10/23/2024
|
+0.90 / +1.05%
|
84.90
|
86.90
|
84.40
|
86.80
|
85.44
|
85.83
|
739,900
|
|
|
10/22/2024
|
-0.10 / -0.12%
|
85.80
|
86.50
|
84.30
|
85.90
|
85.33
|
84.94
|
1,219,500
|
|
|
10/21/2024
|
-0.60 / -0.69%
|
85.80
|
87.70
|
85.60
|
86.00
|
86.45
|
85.04
|
634,100
|
|
|
10/18/2024
|
+1.10 / +1.29%
|
85.60
|
88.00
|
85.20
|
86.60
|
86.88
|
85.63
|
1,136,100
|
|
|
10/17/2024
|
-1.00 / -1.16%
|
87.00
|
87.00
|
85.00
|
85.50
|
85.69
|
84.54
|
705,800
|
|
|
10/16/2024
|
+3.00 / +3.59%
|
82.90
|
86.60
|
82.80
|
86.50
|
85.24
|
85.53
|
1,428,000
|
|
|
10/15/2024
|
-1.50 / -1.76%
|
85.00
|
85.40
|
82.60
|
83.50
|
83.92
|
82.57
|
901,500
|
|
|
10/14/2024
|
-0.70 / -0.82%
|
86.00
|
86.00
|
84.00
|
85.00
|
84.81
|
84.05
|
968,700
|
|
|
10/11/2024
|
+3.70 / +4.51%
|
82.10
|
86.40
|
81.50
|
85.70
|
84.27
|
84.74
|
2,143,500
|
|
|
10/10/2024
|
+0.20 / +0.24%
|
83.30
|
83.60
|
81.60
|
82.00
|
82.31
|
81.08
|
798,800
|
|
|
10/9/2024
|
+5.30 / +6.93%
|
76.50
|
81.80
|
76.50
|
81.80
|
80.68
|
80.88
|
2,924,500
|
|
|
10/8/2024
|
+0.10 / +0.13%
|
76.40
|
76.90
|
76.00
|
76.50
|
76.49
|
75.64
|
288,300
|
|
|
10/7/2024
|
+0.30 / +0.39%
|
77.30
|
77.30
|
76.00
|
76.40
|
76.40
|
75.55
|
511,100
|
|
|
10/4/2024
|
+0.30 / +0.40%
|
75.00
|
77.80
|
74.90
|
76.10
|
76.44
|
75.25
|
527,500
|
|
|
10/3/2024
|
-1.60 / -2.07%
|
77.40
|
78.00
|
75.10
|
75.80
|
76.43
|
74.95
|
939,700
|
|
|
10/2/2024
|
-1.30 / -1.65%
|
78.60
|
78.60
|
77.00
|
77.40
|
77.69
|
76.53
|
729,600
|
|
|
10/1/2024
|
+0.10 / +0.13%
|
78.70
|
79.40
|
78.40
|
78.70
|
78.79
|
77.82
|
757,300
|
|
|
9/30/2024
|
-0.20 / -0.25%
|
79.00
|
79.70
|
78.30
|
78.60
|
78.90
|
77.72
|
596,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|