|
Closing price on 5/27/2024
|
|
| Open |
77.90 |
| High |
78.40 |
| Low |
76.00 |
| Volume |
1,104,400 |
| Split-adjusted Price |
76.54 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
0.00 / 0.00%
|
77.90
|
78.40
|
76.00
|
78.00
|
77.22
|
76.54
|
1,104,400
|
|
|
5/24/2024
|
-3.10 / -3.82%
|
80.50
|
82.20
|
77.00
|
78.00
|
79.40
|
76.54
|
2,148,600
|
|
|
5/23/2024
|
+0.10 / +0.12%
|
81.10
|
81.70
|
79.40
|
81.10
|
80.45
|
79.58
|
1,380,400
|
|
|
5/22/2024
|
-1.60 / -1.94%
|
82.70
|
83.60
|
81.00
|
81.00
|
81.81
|
79.48
|
1,753,400
|
|
|
5/21/2024
|
-1.10 / -1.31%
|
83.60
|
83.60
|
81.70
|
82.60
|
82.32
|
81.05
|
1,492,100
|
|
|
5/20/2024
|
-1.20 / -1.41%
|
86.00
|
86.00
|
83.60
|
83.70
|
84.40
|
82.13
|
1,541,000
|
|
|
5/17/2024
|
+3.20 / +3.92%
|
82.00
|
85.70
|
81.10
|
84.90
|
83.97
|
83.31
|
2,254,200
|
|
|
5/16/2024
|
-0.40 / -0.49%
|
82.90
|
83.00
|
81.10
|
81.70
|
82.21
|
80.17
|
1,080,200
|
|
|
5/15/2024
|
+3.10 / +3.92%
|
79.10
|
83.40
|
79.00
|
82.10
|
81.39
|
80.56
|
1,735,900
|
|
|
5/14/2024
|
0.00 / 0.00%
|
78.90
|
79.70
|
77.60
|
79.00
|
78.36
|
77.52
|
1,439,100
|
|
|
5/13/2024
|
-3.20 / -3.89%
|
82.20
|
82.20
|
76.50
|
79.00
|
79.78
|
77.52
|
1,730,900
|
|
|
5/10/2024
|
-0.30 / -0.36%
|
82.60
|
83.80
|
81.00
|
82.20
|
82.26
|
80.66
|
1,011,100
|
|
|
5/9/2024
|
+2.60 / +3.25%
|
79.90
|
83.40
|
79.60
|
82.50
|
82.01
|
80.95
|
2,308,800
|
|
|
5/8/2024
|
-0.20 / -0.25%
|
79.20
|
80.80
|
78.60
|
79.90
|
79.46
|
78.40
|
1,181,200
|
|
|
5/7/2024
|
+0.20 / +0.25%
|
79.50
|
81.50
|
79.30
|
80.10
|
80.17
|
78.60
|
1,300,000
|
|
|
5/6/2024
|
+1.10 / +1.40%
|
80.30
|
80.60
|
78.50
|
79.90
|
79.44
|
78.40
|
1,316,300
|
|
|
5/3/2024
|
+1.80 / +2.34%
|
77.60
|
81.00
|
76.80
|
78.80
|
78.71
|
77.32
|
2,432,300
|
|
|
5/2/2024
|
+0.40 / +0.52%
|
77.00
|
77.10
|
74.80
|
77.00
|
75.91
|
75.56
|
1,439,300
|
|
|
4/26/2024
|
+1.20 / +1.59%
|
74.90
|
77.30
|
74.00
|
76.60
|
76.03
|
75.16
|
1,535,000
|
|
|
4/25/2024
|
+1.50 / +2.03%
|
75.40
|
77.90
|
74.50
|
75.40
|
76.00
|
73.99
|
1,792,500
|
|
|
4/24/2024
|
+4.80 / +6.95%
|
70.50
|
73.90
|
70.50
|
73.90
|
72.98
|
72.51
|
1,730,600
|
|
|
4/23/2024
|
-1.80 / -2.54%
|
70.50
|
70.80
|
69.00
|
69.10
|
69.65
|
67.80
|
977,000
|
|
|
4/22/2024
|
+1.60 / +2.31%
|
71.00
|
72.00
|
69.50
|
70.90
|
70.64
|
69.57
|
1,198,100
|
|
|
4/19/2024
|
+1.10 / +1.61%
|
65.00
|
70.40
|
65.00
|
69.30
|
68.21
|
68.00
|
1,835,500
|
|
|
4/17/2024
|
-4.30 / -5.93%
|
71.80
|
72.00
|
68.20
|
68.20
|
69.22
|
66.92
|
1,934,700
|
|
|
4/16/2024
|
+0.80 / +1.12%
|
71.20
|
72.50
|
67.30
|
72.50
|
69.33
|
71.14
|
2,305,900
|
|
|
4/15/2024
|
-5.30 / -6.88%
|
76.50
|
76.50
|
71.70
|
71.70
|
73.63
|
70.36
|
2,129,300
|
|
|
4/12/2024
|
-0.50 / -0.65%
|
78.00
|
78.30
|
76.30
|
77.00
|
76.99
|
75.56
|
911,200
|
|
|
4/11/2024
|
+1.50 / +1.97%
|
74.40
|
77.50
|
74.00
|
77.50
|
75.71
|
76.05
|
1,253,000
|
|
|
4/10/2024
|
-1.40 / -1.81%
|
77.80
|
79.20
|
76.00
|
76.00
|
77.28
|
74.58
|
750,500
|
|
|
|