|
Closing price on 9/24/2024
|
|
| Open |
80.40 |
| High |
80.70 |
| Low |
79.60 |
| Volume |
2,197,300 |
| Split-adjusted Price |
78.50 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
+0.50 / +0.63%
|
80.40
|
80.70
|
79.60
|
80.00
|
80.13
|
78.50
|
2,197,300
|
|
|
9/23/2024
|
+0.10 / +0.13%
|
79.20
|
81.00
|
79.20
|
79.50
|
79.67
|
78.01
|
1,492,300
|
|
|
9/20/2024
|
-1.60 / -1.98%
|
81.90
|
81.90
|
79.20
|
79.40
|
79.94
|
77.91
|
1,207,100
|
|
|
9/19/2024
|
+2.00 / +2.53%
|
79.50
|
81.40
|
79.00
|
81.00
|
80.34
|
79.48
|
1,380,900
|
|
|
9/18/2024
|
+4.70 / +6.33%
|
74.90
|
79.00
|
74.50
|
79.00
|
77.75
|
77.52
|
1,923,300
|
|
|
9/17/2024
|
+1.40 / +1.92%
|
72.90
|
74.50
|
72.90
|
74.30
|
73.46
|
72.91
|
276,900
|
|
|
9/16/2024
|
-0.70 / -0.95%
|
73.80
|
74.10
|
72.90
|
72.90
|
73.40
|
71.53
|
219,200
|
|
|
9/13/2024
|
0.00 / 0.00%
|
73.60
|
74.30
|
73.40
|
73.60
|
73.72
|
72.22
|
267,400
|
|
|
9/12/2024
|
+0.10 / +0.14%
|
74.10
|
74.20
|
73.50
|
73.60
|
73.71
|
72.22
|
493,500
|
|
|
9/11/2024
|
+0.60 / +0.82%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.20
|
72.12
|
688,300
|
|
|
9/10/2024
|
-1.30 / -1.75%
|
74.80
|
74.80
|
72.90
|
72.90
|
73.57
|
71.53
|
729,300
|
|
|
9/9/2024
|
-1.00 / -1.33%
|
75.30
|
75.30
|
74.20
|
74.20
|
74.50
|
72.81
|
339,900
|
|
|
9/6/2024
|
+0.80 / +1.08%
|
74.50
|
75.20
|
74.00
|
75.20
|
74.48
|
73.79
|
273,400
|
|
|
9/5/2024
|
-0.60 / -0.80%
|
75.00
|
76.80
|
74.40
|
74.40
|
75.68
|
73.01
|
559,400
|
|
|
9/4/2024
|
-1.00 / -1.32%
|
75.60
|
75.60
|
74.00
|
75.00
|
74.87
|
73.59
|
309,600
|
|
|
8/30/2024
|
-0.10 / -0.13%
|
76.20
|
76.50
|
75.80
|
76.00
|
76.01
|
74.58
|
343,700
|
|
|
8/29/2024
|
-0.10 / -0.13%
|
77.00
|
77.00
|
75.80
|
76.10
|
76.07
|
74.67
|
183,500
|
|
|
8/28/2024
|
+0.70 / +0.93%
|
75.70
|
77.60
|
75.70
|
76.20
|
76.64
|
74.77
|
547,600
|
|
|
8/27/2024
|
-0.50 / -0.66%
|
76.00
|
76.30
|
75.20
|
75.50
|
75.72
|
74.08
|
398,100
|
|
|
8/26/2024
|
0.00 / 0.00%
|
76.30
|
77.00
|
75.90
|
76.00
|
76.40
|
74.58
|
374,600
|
|
|
8/23/2024
|
-0.60 / -0.78%
|
76.60
|
76.80
|
75.60
|
76.00
|
76.11
|
74.58
|
463,500
|
|
|
8/22/2024
|
-0.50 / -0.65%
|
77.10
|
77.30
|
75.80
|
76.60
|
76.43
|
75.16
|
564,700
|
|
|
8/21/2024
|
-0.10 / -0.13%
|
77.50
|
79.20
|
76.00
|
77.10
|
77.54
|
75.65
|
943,200
|
|
|
8/20/2024
|
-0.30 / -0.39%
|
77.50
|
78.00
|
77.00
|
77.20
|
77.43
|
75.75
|
432,900
|
|
|
8/19/2024
|
+2.00 / +2.65%
|
76.00
|
80.00
|
75.80
|
77.50
|
77.87
|
76.05
|
1,045,000
|
|
|
8/16/2024
|
+3.90 / +5.45%
|
72.30
|
76.20
|
71.80
|
75.50
|
74.54
|
74.08
|
898,600
|
|
|
8/15/2024
|
-2.00 / -2.72%
|
73.60
|
73.60
|
71.50
|
71.60
|
72.26
|
70.26
|
469,600
|
|
|
8/14/2024
|
-0.60 / -0.81%
|
75.40
|
75.40
|
73.50
|
73.60
|
73.96
|
72.22
|
315,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
74.30
|
75.80
|
73.60
|
74.20
|
74.42
|
72.81
|
592,900
|
|
|
8/12/2024
|
+0.30 / +0.41%
|
74.20
|
74.40
|
73.50
|
74.20
|
73.94
|
72.81
|
433,400
|
|
|