|
Closing price on 5/27/2021
|
|
| Open |
94.10 |
| High |
94.40 |
| Low |
92.30 |
| Volume |
350,400 |
| Split-adjusted Price |
57.71 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.90 / -0.96%
|
94.10
|
94.40
|
92.30
|
92.60
|
93.30
|
57.71
|
350,400
|
|
|
5/26/2021
|
+0.10 / +0.11%
|
93.70
|
95.10
|
91.50
|
93.10
|
93.50
|
58.03
|
377,500
|
|
|
5/25/2021
|
+5.00 / +5.64%
|
95.00
|
95.00
|
90.70
|
93.70
|
93.00
|
58.40
|
597,100
|
|
|
5/24/2021
|
+3.80 / +4.37%
|
87.10
|
90.80
|
87.10
|
90.80
|
88.70
|
56.59
|
410,300
|
|
|
5/21/2021
|
+1.70 / +1.99%
|
85.70
|
88.00
|
85.70
|
87.00
|
87.00
|
54.22
|
224,900
|
|
|
5/20/2021
|
+1.30 / +1.54%
|
84.70
|
85.60
|
84.20
|
85.60
|
85.30
|
53.35
|
124,400
|
|
|
5/19/2021
|
+0.60 / +0.71%
|
84.40
|
84.70
|
84.00
|
84.70
|
84.25
|
52.79
|
102,900
|
|
|
5/18/2021
|
-1.10 / -1.29%
|
85.50
|
85.50
|
83.60
|
84.40
|
84.15
|
52.60
|
101,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
85.60
|
86.70
|
85.00
|
85.20
|
85.54
|
53.10
|
102,000
|
|
|
5/14/2021
|
+0.40 / +0.47%
|
83.80
|
87.30
|
83.80
|
85.50
|
85.17
|
53.29
|
96,300
|
|
|
5/13/2021
|
-2.90 / -3.34%
|
86.80
|
87.30
|
83.70
|
84.00
|
85.11
|
52.35
|
296,800
|
|
|
5/12/2021
|
-1.50 / -1.69%
|
88.20
|
88.20
|
86.40
|
87.00
|
86.93
|
54.22
|
253,200
|
|
|
5/11/2021
|
-0.20 / -0.23%
|
88.60
|
89.40
|
88.20
|
88.30
|
88.53
|
55.03
|
168,300
|
|
|
5/10/2021
|
-0.90 / -1.00%
|
90.30
|
90.30
|
86.80
|
89.40
|
88.49
|
55.72
|
260,000
|
|
|
5/7/2021
|
+1.80 / +2.04%
|
89.00
|
92.00
|
88.30
|
90.10
|
90.28
|
56.16
|
613,400
|
|
|
5/6/2021
|
+4.50 / +5.33%
|
85.40
|
89.50
|
85.10
|
89.00
|
88.25
|
55.47
|
940,600
|
|
|
5/5/2021
|
+5.70 / +7.14%
|
80.00
|
87.60
|
80.00
|
85.50
|
84.50
|
53.29
|
559,000
|
|
|
5/4/2021
|
0.00 / 0.00%
|
80.60
|
80.60
|
78.20
|
80.50
|
79.82
|
50.17
|
409,400
|
|
|
4/29/2021
|
+0.40 / +0.50%
|
81.00
|
81.00
|
80.10
|
80.70
|
80.49
|
50.30
|
103,000
|
|
|
4/28/2021
|
-0.30 / -0.37%
|
80.70
|
81.20
|
80.00
|
80.60
|
80.34
|
50.24
|
196,600
|
|
|
4/27/2021
|
-1.50 / -1.82%
|
82.20
|
82.50
|
80.50
|
80.70
|
80.87
|
50.30
|
188,200
|
|
|
4/26/2021
|
-0.50 / -0.61%
|
82.60
|
84.00
|
81.00
|
81.00
|
82.25
|
50.48
|
273,900
|
|
|
4/23/2021
|
+0.90 / +1.10%
|
81.60
|
83.80
|
80.10
|
82.50
|
81.47
|
51.42
|
385,200
|
|
|
4/22/2021
|
-3.00 / -3.60%
|
82.80
|
83.80
|
80.00
|
80.30
|
81.62
|
50.05
|
291,100
|
|
|
4/20/2021
|
+0.20 / +0.24%
|
82.90
|
84.70
|
82.60
|
82.70
|
83.30
|
51.54
|
344,800
|
|
|
4/19/2021
|
0.00 / 0.00%
|
82.90
|
83.00
|
82.10
|
82.90
|
82.51
|
51.67
|
194,400
|
|
|
4/16/2021
|
-1.80 / -2.13%
|
84.40
|
84.40
|
82.50
|
82.60
|
82.93
|
51.48
|
349,500
|
|
|
4/15/2021
|
+1.10 / +1.33%
|
84.30
|
86.50
|
82.70
|
84.00
|
84.38
|
52.35
|
526,200
|
|
|
4/14/2021
|
+0.20 / +0.24%
|
83.40
|
84.90
|
81.80
|
84.30
|
82.85
|
52.54
|
251,100
|
|
|
4/13/2021
|
-2.50 / -2.91%
|
85.90
|
85.90
|
83.10
|
83.40
|
84.05
|
51.98
|
525,000
|
|
|