|
Closing price on 2/14/2020
|
|
| Open |
130.00 |
| High |
130.00 |
| Low |
128.00 |
| Volume |
23,500 |
| Split-adjusted Price |
56.64 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
-1.10 / -0.85%
|
130.00
|
130.00
|
128.00
|
128.00
|
129.14
|
56.64
|
23,500
|
|
|
2/13/2020
|
-0.90 / -0.69%
|
130.50
|
130.50
|
127.00
|
129.10
|
129.36
|
57.12
|
17,500
|
|
|
2/12/2020
|
+1.40 / +1.09%
|
128.50
|
130.90
|
128.50
|
130.00
|
130.02
|
57.52
|
56,800
|
|
|
2/11/2020
|
+4.10 / +3.29%
|
122.00
|
129.00
|
122.00
|
128.60
|
127.20
|
56.90
|
39,300
|
|
|
2/10/2020
|
+4.50 / +3.75%
|
123.50
|
131.00
|
123.00
|
124.50
|
125.73
|
55.09
|
50,300
|
|
|
2/7/2020
|
+5.20 / +4.45%
|
116.00
|
123.00
|
116.00
|
122.00
|
120.00
|
53.98
|
39,300
|
|
|
2/6/2020
|
+1.80 / +1.57%
|
115.00
|
116.90
|
114.50
|
116.80
|
115.30
|
51.68
|
86,600
|
|
|
2/5/2020
|
+0.20 / +0.17%
|
114.00
|
115.50
|
114.00
|
115.00
|
114.97
|
50.88
|
26,200
|
|
|
2/4/2020
|
-0.70 / -0.61%
|
115.00
|
115.50
|
113.50
|
114.80
|
114.65
|
50.80
|
16,800
|
|
|
2/3/2020
|
0.00 / 0.00%
|
114.00
|
115.50
|
110.10
|
115.50
|
112.89
|
51.11
|
46,100
|
|
|
1/31/2020
|
-0.60 / -0.52%
|
115.10
|
115.80
|
115.10
|
115.40
|
115.45
|
51.06
|
67,900
|
|
|
1/30/2020
|
+1.10 / +0.96%
|
115.00
|
117.00
|
114.60
|
116.00
|
115.37
|
51.33
|
47,400
|
|
|
1/22/2020
|
+0.20 / +0.17%
|
114.80
|
115.00
|
114.80
|
115.00
|
114.88
|
50.88
|
65,400
|
|
|
1/21/2020
|
0.00 / 0.00%
|
115.00
|
115.00
|
114.50
|
114.80
|
114.80
|
50.80
|
89,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
114.00
|
115.00
|
114.00
|
114.80
|
114.84
|
50.80
|
71,800
|
|
|
1/17/2020
|
0.00 / 0.00%
|
115.00
|
115.50
|
114.60
|
114.80
|
114.77
|
50.80
|
27,900
|
|
|
1/16/2020
|
-0.50 / -0.43%
|
115.20
|
115.50
|
114.80
|
114.80
|
115.20
|
50.80
|
12,600
|
|
|
1/15/2020
|
-0.20 / -0.17%
|
115.10
|
115.30
|
115.00
|
115.30
|
115.16
|
51.02
|
308,900
|
|
|
1/14/2020
|
+1.00 / +0.87%
|
115.00
|
115.50
|
115.00
|
115.50
|
115.24
|
51.11
|
117,600
|
|
|
1/13/2020
|
-0.50 / -0.43%
|
114.20
|
114.80
|
114.20
|
114.50
|
114.23
|
50.66
|
109,600
|
|
|
1/10/2020
|
+0.10 / +0.09%
|
115.70
|
115.70
|
114.50
|
115.00
|
114.97
|
50.88
|
6,100
|
|
|
1/9/2020
|
-1.10 / -0.95%
|
115.00
|
116.00
|
114.90
|
114.90
|
114.94
|
50.84
|
8,900
|
|
|
1/8/2020
|
-1.20 / -1.02%
|
115.00
|
116.00
|
114.10
|
116.00
|
114.91
|
51.33
|
11,600
|
|
|
1/7/2020
|
+0.20 / +0.17%
|
117.00
|
117.20
|
116.00
|
117.20
|
116.65
|
51.86
|
7,200
|
|
|
1/6/2020
|
-0.90 / -0.76%
|
117.90
|
117.90
|
116.00
|
117.00
|
116.16
|
51.77
|
7,700
|
|
|
1/3/2020
|
+3.90 / +3.39%
|
116.00
|
119.00
|
115.10
|
118.90
|
117.88
|
52.61
|
53,200
|
|
|
1/2/2020
|
+0.60 / +0.52%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.39
|
50.88
|
35,900
|
|
|
12/31/2019
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.00
|
116.00
|
114.36
|
51.33
|
27,100
|
|
|
12/30/2019
|
+2.00 / +1.75%
|
114.00
|
116.00
|
114.00
|
116.00
|
114.78
|
51.33
|
14,600
|
|
|
12/27/2019
|
0.00 / 0.00%
|
114.50
|
114.50
|
114.00
|
114.00
|
114.03
|
50.44
|
28,700
|
|
|