|
Closing price on 5/6/2021
|
|
| Open |
85.40 |
| High |
89.50 |
| Low |
85.10 |
| Volume |
940,600 |
| Split-adjusted Price |
55.47 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2021
|
-0.60 / -0.69%
|
86.40
|
87.50
|
85.50
|
85.90
|
85.86
|
53.54
|
272,700
|
|
|
4/9/2021
|
-1.00 / -1.14%
|
87.90
|
87.90
|
86.10
|
86.40
|
86.52
|
53.85
|
297,100
|
|
|
4/8/2021
|
-0.60 / -0.68%
|
87.90
|
88.80
|
87.20
|
87.30
|
87.42
|
54.41
|
173,600
|
|
|
4/7/2021
|
+0.20 / +0.23%
|
88.30
|
89.00
|
87.50
|
87.90
|
87.91
|
54.79
|
278,300
|
|
|
4/6/2021
|
+1.10 / +1.26%
|
87.20
|
88.50
|
87.20
|
88.30
|
87.68
|
55.03
|
439,700
|
|
|
4/5/2021
|
-1.40 / -1.59%
|
88.00
|
89.50
|
86.40
|
86.80
|
87.23
|
54.10
|
357,200
|
|
|
4/2/2021
|
-2.00 / -2.23%
|
90.00
|
90.00
|
87.00
|
87.80
|
88.23
|
54.72
|
254,500
|
|
|
4/1/2021
|
+2.30 / +2.63%
|
90.00
|
90.90
|
89.40
|
89.90
|
89.81
|
56.03
|
268,600
|
|
|
3/31/2021
|
+5.80 / +6.89%
|
85.70
|
90.00
|
85.00
|
90.00
|
87.55
|
56.09
|
556,700
|
|
|
3/30/2021
|
-0.80 / -0.92%
|
86.00
|
86.00
|
82.50
|
85.70
|
84.18
|
53.41
|
506,200
|
|
|
3/29/2021
|
-2.00 / -2.28%
|
88.20
|
88.20
|
85.30
|
85.70
|
86.48
|
53.41
|
320,800
|
|
|
3/26/2021
|
-0.50 / -0.56%
|
89.00
|
89.00
|
87.00
|
88.00
|
87.73
|
54.85
|
228,700
|
|
|
3/25/2021
|
-0.90 / -1.00%
|
90.00
|
90.00
|
87.70
|
89.00
|
88.50
|
55.47
|
297,800
|
|
|
3/24/2021
|
-1.40 / -1.54%
|
91.20
|
91.20
|
89.10
|
89.70
|
89.92
|
55.91
|
348,200
|
|
|
3/23/2021
|
-0.30 / -0.33%
|
92.50
|
92.50
|
90.70
|
91.20
|
91.10
|
56.84
|
224,400
|
|
|