|
Closing price on 4/16/2020
|
|
| Open |
110.50 |
| High |
113.30 |
| Low |
109.00 |
| Volume |
145,900 |
| Split-adjusted Price |
49.78 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+2.00 / +1.81%
|
110.50
|
113.30
|
109.00
|
112.50
|
111.15
|
49.78
|
145,900
|
|
|
4/15/2020
|
-0.30 / -0.27%
|
112.00
|
112.00
|
109.80
|
110.50
|
110.44
|
48.89
|
61,200
|
|
|
4/14/2020
|
+0.80 / +0.73%
|
112.00
|
115.00
|
109.00
|
110.80
|
110.73
|
49.03
|
88,500
|
|
|
4/13/2020
|
-1.90 / -1.70%
|
111.90
|
112.00
|
109.10
|
110.00
|
110.59
|
48.67
|
79,200
|
|
|
4/10/2020
|
-2.30 / -2.02%
|
113.60
|
113.60
|
111.00
|
111.50
|
111.91
|
49.34
|
65,100
|
|
|
4/9/2020
|
+4.60 / +4.21%
|
109.50
|
115.00
|
109.50
|
113.80
|
111.68
|
50.35
|
157,900
|
|
|
4/8/2020
|
-0.50 / -0.46%
|
110.00
|
110.50
|
108.00
|
109.20
|
109.00
|
48.32
|
31,700
|
|
|
4/7/2020
|
-0.80 / -0.72%
|
111.00
|
111.00
|
107.00
|
109.70
|
109.20
|
48.54
|
32,800
|
|
|
4/6/2020
|
+2.40 / +2.22%
|
110.00
|
111.50
|
108.50
|
110.50
|
109.60
|
48.89
|
80,000
|
|
|
4/3/2020
|
+1.20 / +1.12%
|
109.00
|
109.00
|
106.80
|
108.40
|
108.12
|
47.96
|
29,500
|
|
|
4/1/2020
|
+2.80 / +2.67%
|
105.00
|
109.90
|
104.80
|
107.80
|
107.19
|
47.70
|
37,500
|
|
|
3/31/2020
|
+3.00 / +2.94%
|
102.10
|
107.00
|
99.80
|
105.00
|
103.55
|
46.46
|
57,300
|
|
|
3/30/2020
|
-0.70 / -0.68%
|
101.50
|
102.00
|
98.00
|
102.00
|
99.68
|
45.13
|
51,100
|
|
|
3/27/2020
|
-0.50 / -0.49%
|
102.00
|
103.00
|
101.20
|
102.50
|
102.73
|
45.35
|
271,172
|
|
|
3/26/2020
|
+2.70 / +2.69%
|
101.50
|
106.00
|
99.00
|
103.00
|
102.35
|
45.58
|
106,735
|
|
|
3/25/2020
|
+1.40 / +1.42%
|
98.90
|
100.30
|
96.10
|
100.30
|
99.61
|
44.38
|
150,800
|
|
|
3/24/2020
|
+13.40 / +15.67%
|
85.50
|
98.90
|
82.00
|
98.90
|
87.28
|
43.76
|
145,800
|
|
|
3/23/2020
|
-15.00 / -14.93%
|
100.00
|
100.00
|
85.50
|
85.50
|
88.59
|
37.83
|
91,200
|
|
|
3/20/2020
|
-1.10 / -1.06%
|
101.80
|
103.00
|
99.60
|
102.90
|
100.52
|
45.53
|
58,500
|
|
|
3/19/2020
|
-0.50 / -0.48%
|
104.00
|
104.40
|
101.50
|
104.00
|
102.66
|
46.02
|
18,500
|
|
|
3/18/2020
|
-0.50 / -0.48%
|
105.00
|
106.00
|
103.60
|
104.50
|
104.69
|
46.24
|
16,900
|
|
|
3/17/2020
|
+1.50 / +1.45%
|
100.00
|
105.00
|
99.50
|
105.00
|
101.87
|
46.46
|
32,900
|
|
|
3/16/2020
|
+2.30 / +2.27%
|
105.00
|
105.50
|
103.50
|
103.50
|
103.81
|
45.80
|
51,300
|
|
|
3/13/2020
|
-2.00 / -1.85%
|
103.10
|
108.00
|
95.00
|
106.00
|
101.23
|
46.90
|
66,300
|
|
|
3/12/2020
|
-5.00 / -4.42%
|
112.00
|
112.00
|
101.10
|
108.00
|
105.11
|
47.79
|
43,900
|
|
|
3/11/2020
|
-1.00 / -0.88%
|
118.00
|
118.00
|
112.10
|
113.00
|
114.24
|
50.00
|
17,000
|
|
|
3/10/2020
|
+0.60 / +0.53%
|
113.30
|
117.90
|
112.10
|
114.00
|
114.89
|
50.44
|
60,300
|
|
|
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
|
|
|