Closing price on 12/3/2021
|
|
Open |
78.00 |
High |
78.80 |
Low |
77.00 |
Volume |
149,200 |
Split-adjusted Price |
60.84 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2021
|
-0.90 / -1.15%
|
78.00
|
78.80
|
77.00
|
77.10
|
77.50
|
60.84
|
149,200
|
|
12/2/2021
|
-0.20 / -0.26%
|
78.20
|
79.00
|
77.80
|
78.00
|
78.00
|
61.55
|
161,400
|
|
12/1/2021
|
-0.50 / -0.64%
|
78.60
|
78.90
|
77.90
|
78.20
|
78.20
|
61.71
|
74,800
|
|
11/30/2021
|
-0.30 / -0.38%
|
78.60
|
79.00
|
78.30
|
78.30
|
78.70
|
61.79
|
113,700
|
|
11/29/2021
|
-0.60 / -0.76%
|
79.30
|
79.40
|
78.00
|
78.80
|
78.60
|
62.18
|
73,800
|
|
11/26/2021
|
+0.40 / +0.51%
|
79.40
|
79.60
|
79.00
|
79.30
|
79.40
|
62.58
|
176,000
|
|
11/25/2021
|
+0.40 / +0.51%
|
79.10
|
79.20
|
78.60
|
79.20
|
78.90
|
62.50
|
103,500
|
|
11/24/2021
|
+0.40 / +0.51%
|
78.60
|
79.40
|
78.40
|
79.00
|
78.80
|
62.34
|
120,906
|
|
11/23/2021
|
+0.40 / +0.51%
|
78.00
|
80.00
|
77.50
|
78.60
|
78.60
|
62.02
|
29,900
|
|
11/22/2021
|
-1.10 / -1.39%
|
78.80
|
78.90
|
77.90
|
78.00
|
78.20
|
61.55
|
118,500
|
|
11/19/2021
|
-0.70 / -0.88%
|
79.60
|
79.60
|
77.90
|
78.80
|
79.10
|
62.18
|
155,500
|
|
11/18/2021
|
-0.40 / -0.50%
|
79.70
|
79.70
|
79.20
|
79.20
|
79.50
|
62.50
|
94,600
|
|
11/17/2021
|
-0.20 / -0.25%
|
79.80
|
79.80
|
79.40
|
79.60
|
79.60
|
62.81
|
153,830
|
|
11/16/2021
|
+0.20 / +0.25%
|
79.40
|
80.10
|
79.40
|
79.60
|
79.80
|
62.81
|
134,400
|
|
11/15/2021
|
+0.20 / +0.25%
|
79.50
|
79.70
|
79.10
|
79.30
|
79.40
|
62.58
|
102,400
|
|
11/12/2021
|
+0.40 / +0.51%
|
79.00
|
79.50
|
78.60
|
79.50
|
79.10
|
62.73
|
186,100
|
|
11/11/2021
|
-0.40 / -0.50%
|
79.40
|
79.60
|
78.80
|
79.00
|
79.10
|
62.34
|
178,200
|
|
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
|
|
|