|
Closing price on 8/27/2024
|
|
| Open |
76.00 |
| High |
76.30 |
| Low |
75.20 |
| Volume |
398,100 |
| Split-adjusted Price |
73.26 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
-0.50 / -0.66%
|
76.00
|
76.30
|
75.20
|
75.50
|
75.72
|
73.26
|
398,100
|
|
|
8/26/2024
|
0.00 / 0.00%
|
76.30
|
77.00
|
75.90
|
76.00
|
76.40
|
73.74
|
374,600
|
|
|
8/23/2024
|
-0.60 / -0.78%
|
76.60
|
76.80
|
75.60
|
76.00
|
76.11
|
73.74
|
463,500
|
|
|
8/22/2024
|
-0.50 / -0.65%
|
77.10
|
77.30
|
75.80
|
76.60
|
76.43
|
74.32
|
564,700
|
|
|
8/21/2024
|
-0.10 / -0.13%
|
77.50
|
79.20
|
76.00
|
77.10
|
77.54
|
74.81
|
943,200
|
|
|
8/20/2024
|
-0.30 / -0.39%
|
77.50
|
78.00
|
77.00
|
77.20
|
77.43
|
74.90
|
432,900
|
|
|
8/19/2024
|
+2.00 / +2.65%
|
76.00
|
80.00
|
75.80
|
77.50
|
77.87
|
75.20
|
1,045,000
|
|
|
8/16/2024
|
+3.90 / +5.45%
|
72.30
|
76.20
|
71.80
|
75.50
|
74.54
|
73.26
|
898,600
|
|
|
8/15/2024
|
-2.00 / -2.72%
|
73.60
|
73.60
|
71.50
|
71.60
|
72.26
|
69.47
|
469,600
|
|
|
8/14/2024
|
-0.60 / -0.81%
|
75.40
|
75.40
|
73.50
|
73.60
|
73.96
|
71.41
|
315,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
74.30
|
75.80
|
73.60
|
74.20
|
74.42
|
71.99
|
592,900
|
|
|
8/12/2024
|
+0.30 / +0.41%
|
74.20
|
74.40
|
73.50
|
74.20
|
73.94
|
71.99
|
433,400
|
|
|
8/9/2024
|
+3.40 / +4.82%
|
70.90
|
73.90
|
70.90
|
73.90
|
72.89
|
71.70
|
696,100
|
|
|
8/8/2024
|
-1.00 / -1.40%
|
71.50
|
72.90
|
70.10
|
70.50
|
71.63
|
68.40
|
671,500
|
|
|
8/7/2024
|
-0.20 / -0.28%
|
72.00
|
73.00
|
71.00
|
71.50
|
71.92
|
69.37
|
457,300
|
|
|
8/6/2024
|
+2.20 / +3.17%
|
71.40
|
72.10
|
69.30
|
71.70
|
70.79
|
69.57
|
652,000
|
|
|
8/5/2024
|
-3.40 / -4.66%
|
71.30
|
72.80
|
68.00
|
69.50
|
70.57
|
67.43
|
1,011,700
|
|
|
8/2/2024
|
+2.90 / +4.14%
|
68.50
|
73.50
|
68.50
|
72.90
|
70.82
|
70.73
|
1,194,800
|
|
|
8/1/2024
|
-4.50 / -6.04%
|
75.00
|
75.00
|
70.00
|
70.00
|
71.93
|
67.92
|
1,597,400
|
|
|
7/31/2024
|
-2.50 / -3.25%
|
77.00
|
77.00
|
74.40
|
74.50
|
75.80
|
72.29
|
700,800
|
|
|
7/30/2024
|
-1.30 / -1.66%
|
78.60
|
79.40
|
77.00
|
77.00
|
78.39
|
74.71
|
573,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
79.40
|
79.40
|
77.50
|
78.30
|
78.59
|
75.97
|
384,400
|
|
|
7/26/2024
|
+2.30 / +3.03%
|
76.50
|
78.70
|
76.20
|
78.30
|
77.32
|
75.97
|
584,300
|
|
|
7/25/2024
|
-1.20 / -1.55%
|
76.50
|
77.40
|
74.00
|
76.00
|
76.35
|
73.74
|
380,000
|
|
|
7/24/2024
|
+4.10 / +5.61%
|
71.50
|
77.30
|
70.50
|
77.20
|
74.20
|
74.90
|
1,137,700
|
|
|
7/23/2024
|
-5.40 / -6.88%
|
79.10
|
79.30
|
73.10
|
73.10
|
75.79
|
70.93
|
1,302,400
|
|
|
7/22/2024
|
-0.50 / -0.63%
|
78.80
|
79.40
|
76.00
|
78.50
|
77.52
|
76.17
|
1,063,100
|
|
|
7/19/2024
|
-2.00 / -2.47%
|
81.60
|
81.60
|
78.90
|
79.00
|
79.62
|
76.65
|
786,700
|
|
|
7/18/2024
|
+1.00 / +1.25%
|
81.40
|
81.40
|
78.00
|
81.00
|
79.24
|
78.59
|
1,306,200
|
|
|
7/17/2024
|
-3.10 / -3.73%
|
83.20
|
83.60
|
78.00
|
80.00
|
81.02
|
77.62
|
2,033,300
|
|
|