|
Closing price on 8/18/2021
|
|
| Open |
83.50 |
| High |
83.60 |
| Low |
81.70 |
| Volume |
357,600 |
| Split-adjusted Price |
64.94 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-1.80 / -2.14%
|
83.50
|
83.60
|
81.70
|
82.30
|
82.50
|
64.94
|
357,600
|
|
|
8/17/2021
|
-0.80 / -0.94%
|
84.80
|
85.00
|
83.40
|
84.00
|
84.10
|
66.29
|
380,620
|
|
|
8/16/2021
|
-0.40 / -0.47%
|
85.50
|
85.50
|
84.50
|
84.80
|
84.80
|
66.92
|
220,400
|
|
|
8/13/2021
|
-0.90 / -1.05%
|
85.00
|
86.00
|
85.00
|
85.20
|
85.20
|
67.23
|
169,741
|
|
|
8/12/2021
|
-0.70 / -0.81%
|
86.70
|
87.00
|
85.90
|
86.00
|
86.10
|
67.86
|
118,700
|
|
|
8/11/2021
|
+1.60 / +1.87%
|
85.50
|
87.50
|
85.00
|
87.10
|
86.70
|
68.73
|
282,400
|
|
|
8/10/2021
|
+0.60 / +0.70%
|
85.20
|
86.30
|
84.50
|
85.80
|
85.50
|
67.71
|
200,200
|
|
|
8/9/2021
|
+1.10 / +1.30%
|
84.40
|
87.90
|
84.40
|
86.00
|
85.20
|
67.86
|
216,800
|
|
|
8/6/2021
|
-0.70 / -0.82%
|
85.90
|
85.90
|
84.50
|
84.70
|
84.90
|
66.84
|
236,400
|
|
|
8/5/2021
|
-0.60 / -0.69%
|
86.10
|
86.20
|
85.00
|
85.80
|
85.40
|
67.71
|
228,100
|
|
|
8/4/2021
|
-0.50 / -0.58%
|
86.80
|
86.90
|
86.10
|
86.40
|
86.40
|
68.18
|
220,000
|
|
|
8/3/2021
|
-0.10 / -0.12%
|
86.90
|
87.90
|
86.10
|
86.80
|
86.90
|
68.50
|
242,000
|
|
|
8/2/2021
|
-0.80 / -0.91%
|
87.50
|
88.00
|
85.00
|
87.10
|
86.90
|
68.73
|
247,400
|
|
|
7/30/2021
|
+0.20 / +0.23%
|
88.00
|
89.50
|
87.00
|
88.40
|
87.90
|
69.76
|
217,700
|
|
|
7/29/2021
|
-2.50 / -2.77%
|
90.00
|
90.00
|
87.60
|
87.70
|
88.20
|
69.21
|
184,700
|
|
|
7/28/2021
|
+1.70 / +1.92%
|
89.00
|
90.80
|
88.80
|
90.10
|
90.20
|
71.10
|
243,500
|
|
|
7/27/2021
|
+5.20 / +6.21%
|
84.40
|
89.40
|
84.40
|
89.00
|
88.40
|
70.23
|
512,500
|
|
|
7/26/2021
|
+1.30 / +1.56%
|
83.00
|
84.90
|
82.70
|
84.50
|
83.80
|
66.68
|
287,400
|
|
|
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
|
|
|