|
|
Closing price on 12/5/2023
|
|
| Open |
48.60 |
| High |
49.50 |
| Low |
48.10 |
| Volume |
676,200 |
| Split-adjusted Price |
47.59 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.10 / +0.21%
|
48.60
|
49.50
|
48.10
|
48.50
|
48.60
|
47.59
|
676,200
|
|
|
12/4/2023
|
+1.10 / +2.31%
|
47.60
|
49.00
|
47.60
|
48.70
|
48.40
|
47.79
|
1,084,200
|
|
|
12/1/2023
|
+0.10 / +0.21%
|
47.80
|
48.20
|
47.20
|
47.70
|
47.60
|
46.81
|
628,200
|
|
|
11/30/2023
|
+0.50 / +1.06%
|
47.40
|
48.20
|
47.20
|
47.60
|
47.60
|
46.71
|
839,500
|
|
|
11/29/2023
|
+0.70 / +1.50%
|
47.00
|
47.50
|
46.70
|
47.50
|
47.10
|
46.61
|
641,000
|
|
|
11/28/2023
|
0.00 / 0.00%
|
47.00
|
47.30
|
46.40
|
47.30
|
46.80
|
46.41
|
652,600
|
|
|
11/27/2023
|
+0.70 / +1.51%
|
47.20
|
48.00
|
46.90
|
47.20
|
47.30
|
46.32
|
872,100
|
|
|
11/24/2023
|
-0.40 / -0.84%
|
46.70
|
47.60
|
45.80
|
47.50
|
46.50
|
46.61
|
1,284,000
|
|
|
11/23/2023
|
-0.70 / -1.47%
|
48.10
|
48.90
|
46.10
|
46.80
|
47.90
|
45.92
|
1,309,800
|
|
|
11/22/2023
|
+0.70 / +1.48%
|
47.50
|
48.10
|
46.90
|
48.00
|
47.50
|
47.10
|
1,080,600
|
|
|
11/21/2023
|
+0.70 / +1.50%
|
47.70
|
47.70
|
47.00
|
47.50
|
47.30
|
46.61
|
617,700
|
|
|
11/20/2023
|
0.00 / 0.00%
|
46.50
|
47.40
|
45.90
|
47.40
|
46.80
|
46.51
|
699,900
|
|
|
11/17/2023
|
0.00 / 0.00%
|
48.00
|
48.50
|
46.60
|
47.40
|
47.40
|
46.51
|
1,546,200
|
|
|
11/16/2023
|
+0.80 / +1.69%
|
47.00
|
48.10
|
46.20
|
48.00
|
47.40
|
47.10
|
1,333,100
|
|
|
11/15/2023
|
+0.20 / +0.43%
|
47.10
|
48.50
|
46.20
|
46.80
|
47.20
|
45.92
|
899,700
|
|
|
11/14/2023
|
+0.90 / +1.97%
|
46.30
|
47.10
|
46.20
|
46.70
|
46.60
|
45.82
|
802,900
|
|
|
11/13/2023
|
+0.40 / +0.87%
|
45.80
|
46.50
|
45.20
|
46.30
|
45.80
|
45.43
|
723,600
|
|
|
11/10/2023
|
-0.60 / -1.29%
|
46.60
|
46.70
|
45.30
|
45.80
|
45.90
|
44.94
|
1,128,700
|
|
|
11/9/2023
|
+2.30 / +5.19%
|
45.00
|
47.40
|
45.00
|
46.60
|
46.40
|
45.73
|
1,188,600
|
|
|
11/8/2023
|
+2.30 / +5.34%
|
43.30
|
45.50
|
43.10
|
45.40
|
44.30
|
44.55
|
1,104,400
|
|
|
11/7/2023
|
-0.70 / -1.60%
|
43.50
|
43.70
|
42.70
|
43.10
|
43.10
|
42.29
|
1,132,300
|
|
|
11/6/2023
|
+0.20 / +0.46%
|
43.70
|
44.60
|
43.00
|
43.50
|
43.80
|
42.68
|
596,700
|
|
|
11/3/2023
|
+1.00 / +2.34%
|
42.70
|
44.00
|
42.50
|
43.70
|
43.30
|
42.88
|
831,100
|
|
|
11/2/2023
|
+3.20 / +7.96%
|
40.90
|
43.50
|
40.90
|
43.40
|
42.70
|
42.59
|
1,125,600
|
|
|
11/1/2023
|
-0.90 / -2.15%
|
40.00
|
41.20
|
39.70
|
40.90
|
40.20
|
40.13
|
1,426,600
|
|
|
10/31/2023
|
-5.40 / -11.89%
|
45.40
|
45.80
|
39.60
|
40.00
|
41.80
|
39.25
|
1,983,800
|
|
|
10/30/2023
|
-0.90 / -1.95%
|
46.00
|
46.80
|
44.60
|
45.20
|
45.40
|
44.35
|
1,159,700
|
|
|
10/27/2023
|
+1.10 / +2.41%
|
45.70
|
46.70
|
45.10
|
46.70
|
46.10
|
45.82
|
761,700
|
|
|
10/26/2023
|
-2.10 / -4.39%
|
47.70
|
48.00
|
44.50
|
45.70
|
45.60
|
44.84
|
1,987,000
|
|
|
10/25/2023
|
-0.50 / -1.04%
|
48.50
|
48.90
|
47.30
|
47.70
|
47.80
|
46.81
|
1,098,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|