Closing price on 7/23/2021
|
|
Open |
83.80 |
High |
84.00 |
Low |
82.90 |
Volume |
135,700 |
Split-adjusted Price |
65.50 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2021
|
-0.40 / -0.48%
|
83.80
|
84.00
|
82.90
|
83.00
|
83.20
|
65.50
|
135,700
|
|
7/22/2021
|
+0.20 / +0.24%
|
83.30
|
83.70
|
83.10
|
83.50
|
83.40
|
65.89
|
167,400
|
|
7/21/2021
|
+0.40 / +0.48%
|
83.00
|
83.60
|
83.00
|
83.40
|
83.30
|
65.81
|
137,700
|
|
7/20/2021
|
+1.30 / +1.58%
|
82.70
|
83.70
|
82.00
|
83.50
|
83.00
|
65.89
|
206,000
|
|
7/19/2021
|
+1.10 / +1.35%
|
81.50
|
83.90
|
81.30
|
82.60
|
82.20
|
65.18
|
209,100
|
|
7/16/2021
|
+3.90 / +4.97%
|
79.50
|
83.00
|
79.50
|
82.40
|
81.50
|
65.02
|
166,700
|
|
7/15/2021
|
+0.90 / +1.15%
|
78.10
|
79.30
|
78.00
|
79.30
|
78.50
|
62.58
|
38,900
|
|
7/14/2021
|
-0.90 / -1.13%
|
79.50
|
80.00
|
77.00
|
78.60
|
78.40
|
62.02
|
73,400
|
|
7/13/2021
|
+1.30 / +1.65%
|
80.10
|
80.10
|
77.80
|
80.00
|
79.50
|
63.13
|
79,600
|
|
7/12/2021
|
-1.60 / -1.96%
|
81.60
|
81.60
|
77.80
|
80.20
|
78.70
|
63.29
|
208,500
|
|
7/9/2021
|
0.00 / 0.00%
|
81.60
|
82.70
|
80.80
|
82.00
|
81.80
|
64.71
|
93,500
|
|
7/8/2021
|
-0.20 / -0.24%
|
82.10
|
82.40
|
81.70
|
81.80
|
82.03
|
64.55
|
93,200
|
|
7/7/2021
|
-1.80 / -2.14%
|
82.20
|
82.80
|
81.00
|
82.20
|
82.00
|
64.87
|
189,600
|
|
7/6/2021
|
-0.40 / -0.48%
|
83.80
|
84.40
|
83.00
|
83.00
|
84.00
|
65.50
|
232,600
|
|
7/5/2021
|
+0.60 / +0.72%
|
83.20
|
84.30
|
82.80
|
83.80
|
83.40
|
66.13
|
348,300
|
|
7/2/2021
|
+0.60 / +0.73%
|
82.50
|
84.00
|
82.20
|
82.80
|
83.20
|
65.34
|
175,800
|
|
7/1/2021
|
0.00 / 0.00%
|
82.80
|
82.80
|
82.00
|
82.20
|
82.20
|
64.87
|
78,000
|
|
6/30/2021
|
+0.30 / +0.37%
|
82.10
|
83.00
|
81.90
|
82.40
|
82.20
|
65.02
|
68,200
|
|
6/29/2021
|
-0.10 / -0.12%
|
82.10
|
82.30
|
82.00
|
82.10
|
82.10
|
64.79
|
85,500
|
|
6/28/2021
|
-0.40 / -0.48%
|
82.90
|
83.00
|
82.00
|
82.10
|
82.20
|
64.79
|
87,600
|
|
6/25/2021
|
0.00 / 0.00%
|
82.20
|
82.90
|
82.00
|
82.80
|
82.50
|
65.34
|
113,600
|
|
6/24/2021
|
-0.40 / -0.48%
|
82.90
|
84.00
|
82.40
|
82.80
|
82.80
|
65.34
|
72,500
|
|
6/23/2021
|
-0.90 / -1.07%
|
83.90
|
84.40
|
82.60
|
82.90
|
83.20
|
65.42
|
116,500
|
|
6/22/2021
|
+1.70 / +2.07%
|
83.00
|
84.10
|
82.50
|
83.90
|
83.80
|
66.21
|
305,400
|
|
6/21/2021
|
-2.20 / -2.62%
|
84.00
|
84.30
|
81.40
|
81.80
|
82.20
|
64.55
|
470,700
|
|
6/18/2021
|
+2.20 / +2.72%
|
87.00
|
89.00
|
82.70
|
83.00
|
84.00
|
65.50
|
494,100
|
|
6/17/2021
|
-0.20 / -0.20%
|
102.50
|
103.00
|
87.00
|
102.10
|
102.30
|
63.64
|
521,600
|
|
6/16/2021
|
0.00 / 0.00%
|
102.50
|
103.00
|
102.00
|
102.60
|
102.30
|
63.95
|
154,300
|
|
6/15/2021
|
-1.30 / -1.25%
|
103.50
|
103.60
|
100.00
|
102.50
|
102.60
|
63.89
|
208,300
|
|
6/14/2021
|
+1.10 / +1.07%
|
103.20
|
104.50
|
103.00
|
103.50
|
103.80
|
64.51
|
261,300
|
|
|