|
Closing price on 2/27/2019
|
|
| Open |
175.00 |
| High |
175.00 |
| Low |
172.00 |
| Volume |
9,100 |
| Split-adjusted Price |
53.41 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
-2.00 / -1.15%
|
175.00
|
175.00
|
172.00
|
172.00
|
172.88
|
53.41
|
9,100
|
|
|
2/26/2019
|
+4.50 / +2.65%
|
169.30
|
174.00
|
169.10
|
174.00
|
171.67
|
54.04
|
40,400
|
|
|
2/25/2019
|
-4.00 / -2.31%
|
173.50
|
173.50
|
168.00
|
169.50
|
170.24
|
52.64
|
31,600
|
|
|
2/22/2019
|
-0.10 / -0.06%
|
175.00
|
175.20
|
172.00
|
172.90
|
173.45
|
53.69
|
15,800
|
|
|
2/21/2019
|
+3.00 / +1.76%
|
170.00
|
176.00
|
170.00
|
173.00
|
172.44
|
53.73
|
83,600
|
|
|
2/20/2019
|
-0.20 / -0.12%
|
170.00
|
172.00
|
170.00
|
170.00
|
170.91
|
52.79
|
46,300
|
|
|
2/19/2019
|
+0.70 / +0.41%
|
168.20
|
171.00
|
168.20
|
170.20
|
170.01
|
52.86
|
49,800
|
|
|
2/18/2019
|
-0.90 / -0.53%
|
170.80
|
170.90
|
166.00
|
169.50
|
168.19
|
52.64
|
44,600
|
|
|
2/15/2019
|
-1.70 / -1.00%
|
170.50
|
172.00
|
169.00
|
169.10
|
170.44
|
52.51
|
35,000
|
|
|
2/14/2019
|
+1.80 / +1.07%
|
168.50
|
170.80
|
168.50
|
170.80
|
170.04
|
53.04
|
53,800
|
|
|
2/13/2019
|
+1.00 / +0.60%
|
165.00
|
170.10
|
163.00
|
169.00
|
168.51
|
52.48
|
23,800
|
|
|
2/12/2019
|
-6.90 / -3.95%
|
170.00
|
174.20
|
164.00
|
168.00
|
170.08
|
52.17
|
142,600
|
|
|
2/11/2019
|
+8.60 / +5.17%
|
168.00
|
175.00
|
167.90
|
174.90
|
169.89
|
54.32
|
20,300
|
|
|
2/1/2019
|
+2.90 / +1.76%
|
162.00
|
168.00
|
162.00
|
167.90
|
166.29
|
52.14
|
9,400
|
|
|
1/31/2019
|
+10.10 / +6.52%
|
155.00
|
166.70
|
155.00
|
165.00
|
161.83
|
51.24
|
132,200
|
|
|
1/30/2019
|
+0.20 / +0.13%
|
155.00
|
155.00
|
153.90
|
154.90
|
154.80
|
48.10
|
30,900
|
|
|
1/29/2019
|
+0.20 / +0.13%
|
153.00
|
154.70
|
152.00
|
154.70
|
153.70
|
48.04
|
16,300
|
|
|
1/28/2019
|
-0.30 / -0.19%
|
155.00
|
155.20
|
153.00
|
154.50
|
154.68
|
47.98
|
141,900
|
|
|
1/25/2019
|
0.00 / 0.00%
|
155.00
|
155.20
|
153.00
|
155.00
|
154.78
|
48.14
|
55,199
|
|
|
1/24/2019
|
+1.50 / +0.98%
|
152.90
|
156.00
|
152.90
|
155.00
|
154.70
|
48.14
|
91,400
|
|
|
1/23/2019
|
+0.10 / +0.07%
|
154.90
|
154.90
|
152.00
|
153.50
|
152.95
|
47.67
|
34,800
|
|
|
1/22/2019
|
+1.60 / +1.05%
|
154.90
|
154.90
|
152.00
|
153.40
|
153.16
|
47.64
|
152,300
|
|
|
1/21/2019
|
-3.10 / -2.00%
|
154.90
|
154.90
|
148.50
|
151.80
|
151.93
|
47.14
|
101,100
|
|
|
1/18/2019
|
0.00 / 0.00%
|
150.00
|
155.60
|
150.00
|
155.00
|
154.90
|
48.14
|
336,700
|
|
|
1/17/2019
|
+4.10 / +2.72%
|
148.00
|
158.00
|
148.00
|
155.00
|
154.40
|
48.14
|
178,200
|
|
|
1/16/2019
|
+8.90 / +6.27%
|
142.00
|
151.00
|
142.00
|
150.90
|
149.03
|
46.86
|
84,600
|
|
|
1/15/2019
|
-2.50 / -1.73%
|
143.50
|
143.50
|
122.00
|
142.00
|
132.08
|
44.10
|
281,000
|
|
|
1/14/2019
|
+5.50 / +3.96%
|
141.00
|
144.90
|
140.00
|
144.50
|
142.97
|
44.87
|
139,200
|
|
|
1/11/2019
|
+4.80 / +3.54%
|
139.00
|
140.50
|
136.50
|
140.50
|
138.95
|
43.63
|
137,100
|
|
|
1/10/2019
|
+4.70 / +3.59%
|
130.40
|
138.00
|
130.30
|
135.70
|
133.85
|
42.14
|
196,700
|
|
|