|
Closing price on 9/8/2021
|
|
| Open |
84.90 |
| High |
85.00 |
| Low |
84.00 |
| Volume |
89,200 |
| Split-adjusted Price |
66.68 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.30 / -0.35%
|
84.90
|
85.00
|
84.00
|
84.50
|
84.50
|
66.68
|
89,200
|
|
|
9/7/2021
|
+2.30 / +2.77%
|
83.50
|
86.70
|
83.50
|
85.20
|
84.80
|
67.23
|
278,250
|
|
|
9/6/2021
|
+2.10 / +2.58%
|
81.70
|
83.80
|
81.70
|
83.50
|
82.90
|
65.89
|
224,700
|
|
|
9/1/2021
|
+0.10 / +0.12%
|
81.30
|
81.80
|
80.80
|
81.70
|
81.40
|
64.47
|
60,400
|
|
|
8/31/2021
|
-0.30 / -0.37%
|
81.90
|
82.20
|
81.00
|
81.50
|
81.60
|
64.31
|
98,100
|
|
|
8/30/2021
|
+1.30 / +1.61%
|
81.50
|
82.20
|
80.90
|
81.90
|
81.80
|
64.63
|
103,324
|
|
|
8/27/2021
|
+0.50 / +0.61%
|
81.50
|
82.00
|
79.00
|
82.00
|
80.60
|
64.71
|
95,700
|
|
|
8/26/2021
|
+1.30 / +1.62%
|
82.00
|
82.50
|
80.50
|
81.50
|
81.50
|
64.31
|
94,100
|
|
|
8/25/2021
|
+2.30 / +2.89%
|
80.20
|
82.20
|
79.50
|
82.00
|
80.20
|
64.71
|
137,900
|
|
|
8/24/2021
|
+0.20 / +0.25%
|
79.50
|
80.00
|
79.30
|
79.80
|
79.70
|
62.97
|
136,700
|
|
|
8/23/2021
|
-1.60 / -1.98%
|
79.00
|
80.20
|
79.00
|
79.30
|
79.60
|
62.58
|
168,700
|
|
|
8/20/2021
|
-2.10 / -2.55%
|
82.30
|
82.30
|
79.80
|
80.10
|
80.90
|
63.21
|
361,800
|
|
|
8/19/2021
|
-0.50 / -0.61%
|
82.00
|
82.90
|
81.80
|
82.00
|
82.20
|
64.71
|
325,500
|
|
|
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
|
|
|