|
Closing price on 3/21/2025
|
|
| Open |
144.00 |
| High |
148.60 |
| Low |
143.30 |
| Volume |
330,200 |
| Split-adjusted Price |
144.76 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2025
|
+1.40 / +0.97%
|
144.00
|
148.60
|
143.30
|
146.40
|
146.53
|
144.76
|
330,200
|
|
|
3/20/2025
|
-1.90 / -1.29%
|
147.50
|
147.50
|
143.60
|
145.00
|
145.67
|
143.38
|
178,000
|
|
|
3/19/2025
|
-0.10 / -0.07%
|
147.50
|
150.70
|
146.90
|
146.90
|
148.44
|
145.26
|
307,000
|
|
|
3/18/2025
|
+7.00 / +5.00%
|
140.60
|
149.00
|
140.60
|
147.00
|
146.52
|
145.36
|
460,600
|
|
|
3/17/2025
|
-6.40 / -4.37%
|
146.80
|
146.80
|
139.50
|
140.00
|
141.45
|
138.43
|
758,500
|
|
|
3/14/2025
|
-4.30 / -2.85%
|
151.00
|
151.70
|
145.00
|
146.40
|
147.97
|
144.76
|
351,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
150.20
|
152.50
|
149.80
|
150.70
|
150.59
|
149.01
|
284,400
|
|
|
3/12/2025
|
-1.20 / -0.79%
|
152.70
|
152.80
|
150.00
|
150.70
|
150.88
|
149.01
|
268,200
|
|
|
3/11/2025
|
+0.40 / +0.26%
|
150.00
|
152.90
|
150.00
|
151.90
|
151.49
|
150.20
|
239,700
|
|
|
3/10/2025
|
-2.50 / -1.62%
|
154.20
|
154.20
|
151.20
|
151.50
|
152.32
|
149.80
|
418,400
|
|
|
3/7/2025
|
-4.30 / -2.72%
|
158.90
|
158.90
|
154.00
|
154.00
|
156.11
|
152.28
|
502,100
|
|
|
3/6/2025
|
0.00 / 0.00%
|
159.90
|
159.90
|
156.80
|
158.30
|
158.16
|
156.53
|
344,700
|
|
|
3/5/2025
|
+1.30 / +0.83%
|
155.60
|
159.50
|
155.60
|
158.30
|
158.18
|
156.53
|
545,000
|
|
|
3/4/2025
|
+4.00 / +2.61%
|
153.00
|
159.40
|
151.50
|
157.00
|
155.95
|
155.24
|
890,400
|
|
|
3/3/2025
|
-0.90 / -0.58%
|
155.00
|
155.00
|
152.10
|
153.00
|
153.15
|
151.29
|
267,200
|
|
|
2/28/2025
|
+6.10 / +4.13%
|
148.50
|
156.50
|
147.00
|
153.90
|
152.12
|
152.18
|
900,100
|
|
|
2/27/2025
|
-1.60 / -1.07%
|
150.00
|
150.00
|
147.20
|
147.80
|
147.97
|
146.15
|
186,200
|
|
|
2/26/2025
|
+1.90 / +1.29%
|
150.00
|
150.00
|
147.00
|
149.40
|
148.69
|
147.73
|
381,600
|
|
|
2/25/2025
|
-0.50 / -0.34%
|
145.50
|
148.00
|
144.00
|
147.50
|
146.03
|
145.85
|
372,800
|
|
|
2/24/2025
|
-4.20 / -2.76%
|
152.20
|
152.20
|
144.00
|
148.00
|
146.82
|
146.34
|
1,039,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
152.00
|
153.70
|
151.30
|
152.20
|
152.35
|
150.50
|
337,900
|
|
|
2/20/2025
|
-1.80 / -1.17%
|
154.10
|
154.70
|
151.80
|
152.20
|
152.64
|
150.50
|
314,600
|
|
|
2/19/2025
|
-0.60 / -0.39%
|
153.20
|
155.00
|
152.30
|
154.00
|
153.22
|
152.28
|
264,500
|
|
|
2/18/2025
|
+2.50 / +1.64%
|
152.10
|
155.00
|
151.70
|
154.60
|
152.79
|
152.87
|
373,500
|
|
|
2/17/2025
|
-3.90 / -2.50%
|
156.00
|
156.70
|
151.20
|
152.10
|
153.69
|
150.40
|
523,400
|
|
|
2/14/2025
|
-1.70 / -1.08%
|
159.10
|
159.60
|
155.00
|
156.00
|
156.90
|
154.25
|
544,400
|
|
|
2/13/2025
|
-3.40 / -2.11%
|
161.60
|
161.60
|
157.00
|
157.70
|
158.31
|
155.94
|
500,600
|
|
|
2/12/2025
|
+6.00 / +3.87%
|
156.00
|
162.00
|
154.00
|
161.10
|
160.32
|
159.30
|
976,900
|
|
|
2/11/2025
|
+4.50 / +2.99%
|
151.50
|
156.60
|
150.70
|
155.10
|
153.39
|
153.36
|
712,200
|
|
|
2/10/2025
|
-11.30 / -6.98%
|
161.70
|
161.70
|
150.60
|
150.60
|
151.98
|
148.91
|
2,652,400
|
|
|