Closing price on 8/4/2021
|
|
Open |
86.80 |
High |
86.90 |
Low |
86.10 |
Volume |
220,000 |
Split-adjusted Price |
68.18 |
|
|
VTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|