|
Closing price on 4/10/2024
|
|
| Open |
77.80 |
| High |
79.20 |
| Low |
76.00 |
| Volume |
750,500 |
| Split-adjusted Price |
74.58 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
-1.40 / -1.81%
|
77.80
|
79.20
|
76.00
|
76.00
|
77.28
|
74.58
|
750,500
|
|
|
4/9/2024
|
+3.60 / +4.88%
|
73.10
|
77.50
|
71.00
|
77.40
|
74.59
|
75.95
|
2,460,700
|
|
|
4/8/2024
|
-5.50 / -6.94%
|
78.90
|
79.30
|
73.80
|
73.80
|
75.99
|
72.42
|
3,129,900
|
|
|
4/5/2024
|
-5.80 / -6.82%
|
84.00
|
85.10
|
79.30
|
79.30
|
82.78
|
77.81
|
1,938,800
|
|
|
4/4/2024
|
-3.40 / -3.84%
|
88.50
|
89.20
|
83.90
|
85.10
|
85.53
|
83.50
|
3,429,600
|
|
|
4/3/2024
|
-1.00 / -1.12%
|
89.50
|
92.00
|
88.50
|
88.50
|
90.26
|
86.84
|
1,751,600
|
|
|
4/2/2024
|
-2.50 / -2.72%
|
91.00
|
91.50
|
89.40
|
89.50
|
90.19
|
87.82
|
1,377,700
|
|
|
4/1/2024
|
+4.10 / +4.66%
|
87.80
|
92.00
|
86.80
|
92.00
|
90.19
|
90.28
|
2,072,200
|
|
|
3/29/2024
|
-0.80 / -0.90%
|
88.30
|
88.50
|
86.40
|
87.90
|
87.29
|
86.25
|
1,313,700
|
|
|
3/28/2024
|
-0.70 / -0.78%
|
89.40
|
90.20
|
87.80
|
88.70
|
88.61
|
87.04
|
1,045,300
|
|
|
3/27/2024
|
+2.00 / +2.29%
|
87.90
|
90.60
|
86.90
|
89.40
|
88.74
|
87.72
|
1,061,700
|
|
|
3/26/2024
|
+4.10 / +4.92%
|
83.30
|
87.40
|
83.30
|
87.40
|
85.51
|
85.76
|
1,069,400
|
|
|
3/25/2024
|
-5.00 / -5.66%
|
88.20
|
88.20
|
82.80
|
83.30
|
85.76
|
81.74
|
1,986,400
|
|
|
3/22/2024
|
-2.10 / -2.32%
|
90.50
|
90.50
|
88.00
|
88.30
|
88.98
|
86.64
|
1,189,100
|
|
|
3/21/2024
|
+0.40 / +0.44%
|
91.00
|
91.00
|
88.90
|
90.40
|
90.04
|
88.71
|
773,900
|
|
|
3/20/2024
|
+0.20 / +0.22%
|
88.50
|
90.10
|
86.40
|
90.00
|
87.78
|
88.31
|
2,367,300
|
|
|
3/19/2024
|
-4.20 / -4.47%
|
94.00
|
94.00
|
89.50
|
89.80
|
90.98
|
88.12
|
1,317,600
|
|
|
3/18/2024
|
-0.10 / -0.11%
|
94.90
|
97.90
|
87.60
|
94.00
|
91.38
|
92.24
|
2,828,000
|
|
|
3/15/2024
|
+4.50 / +5.02%
|
90.50
|
95.00
|
89.50
|
94.10
|
92.20
|
92.34
|
1,745,300
|
|
|
3/14/2024
|
+5.80 / +6.92%
|
86.80
|
89.60
|
84.10
|
89.60
|
88.00
|
87.92
|
2,672,700
|
|
|
3/13/2024
|
+5.40 / +6.89%
|
83.80
|
83.80
|
82.00
|
83.80
|
83.70
|
82.23
|
2,557,200
|
|
|
3/12/2024
|
+13.00 / +19.88%
|
78.40
|
78.40
|
78.40
|
78.40
|
78.40
|
76.93
|
722,400
|
|
|
2/29/2024
|
+3.40 / +4.53%
|
75.00
|
78.50
|
74.30
|
78.40
|
75.90
|
76.93
|
1,772,500
|
|
|
2/28/2024
|
-0.40 / -0.53%
|
75.20
|
75.90
|
74.70
|
75.10
|
75.00
|
73.69
|
1,079,300
|
|
|
2/27/2024
|
+0.90 / +1.22%
|
75.00
|
76.50
|
74.80
|
74.90
|
75.50
|
73.50
|
743,100
|
|
|
2/26/2024
|
+1.20 / +1.63%
|
72.80
|
75.20
|
72.50
|
75.00
|
74.00
|
73.59
|
1,498,200
|
|
|
2/23/2024
|
+0.40 / +0.56%
|
72.00
|
75.40
|
72.00
|
72.00
|
73.80
|
70.65
|
1,530,700
|
|
|
2/22/2024
|
+3.70 / +5.39%
|
70.00
|
72.90
|
69.20
|
72.30
|
71.60
|
70.94
|
1,405,400
|
|
|
2/21/2024
|
+1.50 / +2.22%
|
68.00
|
69.50
|
67.60
|
69.00
|
68.60
|
67.71
|
1,012,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.20
|
67.80
|
67.50
|
66.53
|
726,900
|
|
|
|