|
|
Closing price on 7/10/2024
|
|
| Open |
86.70 |
| High |
89.20 |
| Low |
86.60 |
| Volume |
833,500 |
| Split-adjusted Price |
84.41 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2024
|
+0.20 / +0.23%
|
86.70
|
89.20
|
86.60
|
87.00
|
87.54
|
84.41
|
833,500
|
|
|
7/9/2024
|
+0.50 / +0.58%
|
86.10
|
87.50
|
86.00
|
86.80
|
86.50
|
84.22
|
614,100
|
|
|
7/8/2024
|
-1.50 / -1.71%
|
88.00
|
88.00
|
86.10
|
86.30
|
86.60
|
83.73
|
891,400
|
|
|
7/5/2024
|
+0.80 / +0.92%
|
87.90
|
89.20
|
86.80
|
87.80
|
87.83
|
85.19
|
1,047,200
|
|
|
7/4/2024
|
+2.90 / +3.45%
|
84.50
|
87.00
|
84.30
|
87.00
|
86.12
|
84.41
|
971,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
84.80
|
85.50
|
83.90
|
84.10
|
84.41
|
81.60
|
695,400
|
|
|
7/2/2024
|
+0.40 / +0.48%
|
83.80
|
85.50
|
83.70
|
84.10
|
84.20
|
81.60
|
566,500
|
|
|
7/1/2024
|
+0.70 / +0.84%
|
82.90
|
84.00
|
80.20
|
83.70
|
81.95
|
81.21
|
1,306,300
|
|
|
6/28/2024
|
-2.60 / -3.04%
|
85.70
|
87.50
|
80.00
|
83.00
|
84.86
|
80.53
|
1,352,300
|
|
|
6/27/2024
|
-1.40 / -1.61%
|
87.00
|
87.90
|
85.60
|
85.60
|
86.32
|
83.06
|
878,300
|
|
|
6/26/2024
|
+1.10 / +1.28%
|
86.00
|
88.30
|
85.80
|
87.00
|
87.03
|
84.41
|
875,000
|
|
|
6/25/2024
|
-3.10 / -3.48%
|
88.50
|
88.50
|
84.20
|
85.90
|
85.99
|
83.35
|
2,028,400
|
|
|
6/24/2024
|
-6.60 / -6.90%
|
95.60
|
96.40
|
89.00
|
89.00
|
90.65
|
86.35
|
4,244,800
|
|
|
6/21/2024
|
-0.40 / -0.42%
|
96.00
|
98.50
|
94.30
|
95.60
|
95.55
|
92.76
|
1,604,700
|
|
|
6/20/2024
|
+2.60 / +2.78%
|
96.00
|
96.80
|
93.50
|
96.00
|
94.87
|
93.15
|
1,781,500
|
|
|
6/19/2024
|
+6.10 / +6.99%
|
88.00
|
93.40
|
87.50
|
93.40
|
90.47
|
90.62
|
3,653,700
|
|
|
6/18/2024
|
+0.70 / +0.81%
|
88.00
|
90.60
|
86.80
|
87.30
|
88.90
|
84.70
|
2,527,800
|
|
|
6/17/2024
|
-0.20 / -0.23%
|
87.40
|
90.60
|
86.60
|
86.60
|
88.33
|
84.03
|
2,160,000
|
|
|
6/14/2024
|
+4.20 / +5.08%
|
83.40
|
88.30
|
82.90
|
86.80
|
86.78
|
84.22
|
5,010,300
|
|
|
6/13/2024
|
+2.90 / +3.64%
|
80.00
|
83.00
|
79.90
|
82.60
|
82.06
|
80.14
|
2,561,900
|
|
|
6/12/2024
|
+1.90 / +2.44%
|
77.50
|
80.30
|
77.50
|
79.70
|
79.16
|
77.33
|
1,001,500
|
|
|
6/11/2024
|
-0.70 / -0.89%
|
78.50
|
78.80
|
77.40
|
77.80
|
77.98
|
75.49
|
863,000
|
|
|
6/10/2024
|
-0.80 / -1.01%
|
79.40
|
79.80
|
78.40
|
78.50
|
78.86
|
76.17
|
1,067,400
|
|
|
6/7/2024
|
+0.10 / +0.13%
|
79.70
|
79.70
|
78.80
|
79.30
|
79.16
|
76.94
|
801,000
|
|
|
6/6/2024
|
-1.40 / -1.74%
|
80.60
|
81.40
|
78.80
|
79.20
|
79.92
|
76.85
|
1,204,500
|
|
|
6/5/2024
|
-1.40 / -1.71%
|
83.40
|
83.50
|
80.60
|
80.60
|
81.97
|
78.20
|
1,232,900
|
|
|
6/4/2024
|
+2.30 / +2.89%
|
80.00
|
82.60
|
80.00
|
82.00
|
81.58
|
79.56
|
1,961,100
|
|
|
6/3/2024
|
+1.70 / +2.18%
|
79.20
|
80.70
|
78.50
|
79.70
|
79.52
|
77.33
|
1,049,300
|
|
|
5/31/2024
|
-0.50 / -0.64%
|
78.60
|
79.50
|
78.00
|
78.00
|
78.76
|
75.68
|
751,800
|
|
|
5/30/2024
|
0.00 / 0.00%
|
77.10
|
78.50
|
76.40
|
78.50
|
77.33
|
76.17
|
1,060,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|