|
Closing price on 4/22/2024
|
|
| Open |
71.00 |
| High |
72.00 |
| Low |
69.50 |
| Volume |
1,198,100 |
| Split-adjusted Price |
68.79 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
+1.60 / +2.31%
|
71.00
|
72.00
|
69.50
|
70.90
|
70.64
|
68.79
|
1,198,100
|
|
|
4/19/2024
|
+1.10 / +1.61%
|
65.00
|
70.40
|
65.00
|
69.30
|
68.21
|
67.24
|
1,835,500
|
|
|
4/17/2024
|
-4.30 / -5.93%
|
71.80
|
72.00
|
68.20
|
68.20
|
69.22
|
66.17
|
1,934,700
|
|
|
4/16/2024
|
+0.80 / +1.12%
|
71.20
|
72.50
|
67.30
|
72.50
|
69.33
|
70.34
|
2,305,900
|
|
|
4/15/2024
|
-5.30 / -6.88%
|
76.50
|
76.50
|
71.70
|
71.70
|
73.63
|
69.57
|
2,129,300
|
|
|
4/12/2024
|
-0.50 / -0.65%
|
78.00
|
78.30
|
76.30
|
77.00
|
76.99
|
74.71
|
911,200
|
|
|
4/11/2024
|
+1.50 / +1.97%
|
74.40
|
77.50
|
74.00
|
77.50
|
75.71
|
75.20
|
1,253,000
|
|
|
4/10/2024
|
-1.40 / -1.81%
|
77.80
|
79.20
|
76.00
|
76.00
|
77.28
|
73.74
|
750,500
|
|
|
4/9/2024
|
+3.60 / +4.88%
|
73.10
|
77.50
|
71.00
|
77.40
|
74.59
|
75.10
|
2,460,700
|
|
|
4/8/2024
|
-5.50 / -6.94%
|
78.90
|
79.30
|
73.80
|
73.80
|
75.99
|
71.61
|
3,129,900
|
|
|
4/5/2024
|
-5.80 / -6.82%
|
84.00
|
85.10
|
79.30
|
79.30
|
82.78
|
76.94
|
1,938,800
|
|
|
4/4/2024
|
-3.40 / -3.84%
|
88.50
|
89.20
|
83.90
|
85.10
|
85.53
|
82.57
|
3,429,600
|
|
|
4/3/2024
|
-1.00 / -1.12%
|
89.50
|
92.00
|
88.50
|
88.50
|
90.26
|
85.87
|
1,751,600
|
|
|
4/2/2024
|
-2.50 / -2.72%
|
91.00
|
91.50
|
89.40
|
89.50
|
90.19
|
86.84
|
1,377,700
|
|
|
4/1/2024
|
+4.10 / +4.66%
|
87.80
|
92.00
|
86.80
|
92.00
|
90.19
|
89.26
|
2,072,200
|
|
|
3/29/2024
|
-0.80 / -0.90%
|
88.30
|
88.50
|
86.40
|
87.90
|
87.29
|
85.29
|
1,313,700
|
|
|
3/28/2024
|
-0.70 / -0.78%
|
89.40
|
90.20
|
87.80
|
88.70
|
88.61
|
86.06
|
1,045,300
|
|
|
3/27/2024
|
+2.00 / +2.29%
|
87.90
|
90.60
|
86.90
|
89.40
|
88.74
|
86.74
|
1,061,700
|
|
|
3/26/2024
|
+4.10 / +4.92%
|
83.30
|
87.40
|
83.30
|
87.40
|
85.51
|
84.80
|
1,069,400
|
|
|
3/25/2024
|
-5.00 / -5.66%
|
88.20
|
88.20
|
82.80
|
83.30
|
85.76
|
80.82
|
1,986,400
|
|
|
3/22/2024
|
-2.10 / -2.32%
|
90.50
|
90.50
|
88.00
|
88.30
|
88.98
|
85.67
|
1,189,100
|
|
|
3/21/2024
|
+0.40 / +0.44%
|
91.00
|
91.00
|
88.90
|
90.40
|
90.04
|
87.71
|
773,900
|
|
|
3/20/2024
|
+0.20 / +0.22%
|
88.50
|
90.10
|
86.40
|
90.00
|
87.78
|
87.32
|
2,367,300
|
|
|
3/19/2024
|
-4.20 / -4.47%
|
94.00
|
94.00
|
89.50
|
89.80
|
90.98
|
87.13
|
1,317,600
|
|
|
3/18/2024
|
-0.10 / -0.11%
|
94.90
|
97.90
|
87.60
|
94.00
|
91.38
|
91.21
|
2,828,000
|
|
|
3/15/2024
|
+4.50 / +5.02%
|
90.50
|
95.00
|
89.50
|
94.10
|
92.20
|
91.30
|
1,745,300
|
|
|
3/14/2024
|
+5.80 / +6.92%
|
86.80
|
89.60
|
84.10
|
89.60
|
88.00
|
86.94
|
2,672,700
|
|
|
3/13/2024
|
+5.40 / +6.89%
|
83.80
|
83.80
|
82.00
|
83.80
|
83.70
|
81.31
|
2,557,200
|
|
|
3/12/2024
|
+13.00 / +19.88%
|
78.40
|
78.40
|
78.40
|
78.40
|
78.40
|
76.07
|
722,400
|
|
|
2/29/2024
|
+3.40 / +4.53%
|
75.00
|
78.50
|
74.30
|
78.40
|
75.90
|
76.07
|
1,772,500
|
|
|
|