|
Closing price on 12/20/2021
|
|
| Open |
75.90 |
| High |
82.60 |
| Low |
74.30 |
| Volume |
48,100 |
| Split-adjusted Price |
58.52 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
+0.50 / +0.67%
|
75.90
|
82.60
|
74.30
|
75.00
|
75.30
|
58.52
|
48,100
|
|
|
12/17/2021
|
+0.50 / +0.67%
|
74.30
|
74.90
|
74.30
|
74.80
|
74.50
|
58.37
|
207,500
|
|
|
12/16/2021
|
+0.30 / +0.40%
|
74.80
|
74.80
|
74.00
|
74.60
|
74.30
|
58.21
|
113,700
|
|
|
12/15/2021
|
+1.00 / +1.36%
|
73.80
|
74.80
|
73.50
|
74.80
|
74.30
|
58.37
|
154,600
|
|
|
12/14/2021
|
-0.20 / -0.27%
|
74.00
|
74.30
|
73.60
|
73.80
|
73.80
|
57.59
|
108,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
74.10
|
74.60
|
73.50
|
73.80
|
74.00
|
57.59
|
100,400
|
|
|
12/10/2021
|
-0.30 / -0.41%
|
74.00
|
74.50
|
73.40
|
73.50
|
73.80
|
57.35
|
100,088
|
|
|
12/9/2021
|
-0.10 / -0.13%
|
74.30
|
74.30
|
73.00
|
74.10
|
73.80
|
57.82
|
161,100
|
|
|
12/8/2021
|
-1.90 / -2.53%
|
75.30
|
76.10
|
73.20
|
73.30
|
74.20
|
57.19
|
100,600
|
|
|
12/7/2021
|
-0.20 / -0.26%
|
75.40
|
76.00
|
74.50
|
75.40
|
75.20
|
58.83
|
94,200
|
|
|
12/6/2021
|
-4.10 / -5.29%
|
76.80
|
77.00
|
73.20
|
73.40
|
75.60
|
57.27
|
168,200
|
|
|
12/3/2021
|
-0.90 / -1.15%
|
78.00
|
78.80
|
77.00
|
77.10
|
77.50
|
60.16
|
149,200
|
|
|
12/2/2021
|
-0.20 / -0.26%
|
78.20
|
79.00
|
77.80
|
78.00
|
78.00
|
60.86
|
161,400
|
|
|
12/1/2021
|
-0.50 / -0.64%
|
78.60
|
78.90
|
77.90
|
78.20
|
78.20
|
61.02
|
74,800
|
|
|
11/30/2021
|
-0.30 / -0.38%
|
78.60
|
79.00
|
78.30
|
78.30
|
78.70
|
61.10
|
113,700
|
|
|
11/29/2021
|
-0.60 / -0.76%
|
79.30
|
79.40
|
78.00
|
78.80
|
78.60
|
61.49
|
73,800
|
|
|
11/26/2021
|
+0.40 / +0.51%
|
79.40
|
79.60
|
79.00
|
79.30
|
79.40
|
61.88
|
176,000
|
|
|
11/25/2021
|
+0.40 / +0.51%
|
79.10
|
79.20
|
78.60
|
79.20
|
78.90
|
61.80
|
103,500
|
|
|
11/24/2021
|
+0.40 / +0.51%
|
78.60
|
79.40
|
78.40
|
79.00
|
78.80
|
61.64
|
120,906
|
|
|
11/23/2021
|
+0.40 / +0.51%
|
78.00
|
80.00
|
77.50
|
78.60
|
78.60
|
61.33
|
29,900
|
|
|
11/22/2021
|
-1.10 / -1.39%
|
78.80
|
78.90
|
77.90
|
78.00
|
78.20
|
60.86
|
118,500
|
|
|
11/19/2021
|
-0.70 / -0.88%
|
79.60
|
79.60
|
77.90
|
78.80
|
79.10
|
61.49
|
155,500
|
|
|
11/18/2021
|
-0.40 / -0.50%
|
79.70
|
79.70
|
79.20
|
79.20
|
79.50
|
61.80
|
94,600
|
|
|
11/17/2021
|
-0.20 / -0.25%
|
79.80
|
79.80
|
79.40
|
79.60
|
79.60
|
62.11
|
153,830
|
|
|
11/16/2021
|
+0.20 / +0.25%
|
79.40
|
80.10
|
79.40
|
79.60
|
79.80
|
62.11
|
134,400
|
|
|
11/15/2021
|
+0.20 / +0.25%
|
79.50
|
79.70
|
79.10
|
79.30
|
79.40
|
61.88
|
102,400
|
|
|
11/12/2021
|
+0.40 / +0.51%
|
79.00
|
79.50
|
78.60
|
79.50
|
79.10
|
62.03
|
186,100
|
|
|
11/11/2021
|
-0.40 / -0.50%
|
79.40
|
79.60
|
78.80
|
79.00
|
79.10
|
61.64
|
178,200
|
|
|
11/10/2021
|
-0.10 / -0.13%
|
79.60
|
80.00
|
79.20
|
79.30
|
79.40
|
61.88
|
92,000
|
|
|
11/9/2021
|
-0.40 / -0.50%
|
80.00
|
80.00
|
79.00
|
79.60
|
79.40
|
62.11
|
163,900
|
|
|