|
Closing price on 3/9/2020
|
|
| Open |
116.00 |
| High |
117.00 |
| Low |
108.50 |
| Volume |
62,100 |
| Split-adjusted Price |
50.18 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-6.80 / -5.66%
|
116.00
|
117.00
|
108.50
|
113.40
|
113.30
|
50.18
|
62,100
|
|
|
3/6/2020
|
+0.90 / +0.76%
|
120.50
|
121.50
|
119.00
|
120.00
|
120.19
|
53.10
|
20,100
|
|
|
3/5/2020
|
+2.10 / +1.79%
|
115.90
|
123.50
|
115.90
|
119.10
|
120.96
|
52.70
|
20,945
|
|
|
3/4/2020
|
-0.50 / -0.43%
|
115.00
|
117.50
|
114.00
|
117.00
|
115.94
|
51.77
|
60,700
|
|
|
3/3/2020
|
-0.10 / -0.09%
|
117.50
|
118.60
|
113.50
|
117.50
|
116.28
|
51.99
|
87,000
|
|
|
3/2/2020
|
-0.90 / -0.76%
|
118.90
|
118.90
|
117.00
|
117.60
|
117.79
|
52.04
|
30,400
|
|
|
2/28/2020
|
-1.10 / -0.92%
|
119.00
|
119.50
|
117.70
|
118.90
|
118.50
|
52.61
|
155,300
|
|
|
2/27/2020
|
-0.50 / -0.41%
|
120.20
|
121.00
|
119.50
|
120.00
|
120.07
|
53.10
|
20,100
|
|
|
2/26/2020
|
-1.10 / -0.90%
|
121.00
|
121.80
|
120.10
|
120.50
|
120.73
|
53.32
|
21,700
|
|
|
2/25/2020
|
-1.40 / -1.14%
|
123.00
|
123.20
|
119.00
|
121.60
|
121.83
|
53.81
|
131,800
|
|
|
2/24/2020
|
-3.10 / -2.46%
|
125.50
|
125.50
|
122.60
|
123.00
|
123.32
|
54.42
|
132,400
|
|
|
2/21/2020
|
-2.10 / -1.64%
|
127.10
|
128.00
|
125.50
|
125.90
|
126.14
|
55.71
|
46,000
|
|
|
2/20/2020
|
-1.00 / -0.78%
|
129.00
|
129.20
|
126.50
|
128.00
|
127.63
|
56.64
|
21,900
|
|
|
2/19/2020
|
+4.00 / +3.20%
|
125.00
|
129.00
|
125.00
|
129.00
|
127.12
|
57.08
|
21,300
|
|
|
2/18/2020
|
-2.70 / -2.11%
|
127.90
|
127.90
|
125.00
|
125.00
|
125.71
|
55.31
|
9,800
|
|
|
2/17/2020
|
-1.40 / -1.08%
|
129.00
|
129.00
|
126.50
|
127.70
|
127.68
|
56.50
|
17,900
|
|
|
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
|
|
|