|
Closing price on 4/28/2025
|
|
| Open |
111.40 |
| High |
115.50 |
| Low |
110.40 |
| Volume |
1,133,400 |
| Split-adjusted Price |
110.85 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+3.00 / +2.75%
|
111.40
|
115.50
|
110.40
|
112.10
|
113.30
|
110.85
|
1,133,400
|
|
|
4/25/2025
|
+1.10 / +1.02%
|
109.00
|
111.00
|
106.50
|
109.10
|
108.99
|
107.88
|
936,300
|
|
|
4/24/2025
|
+4.50 / +4.35%
|
107.20
|
110.70
|
106.00
|
108.00
|
109.13
|
106.79
|
1,992,100
|
|
|
4/23/2025
|
+6.70 / +6.92%
|
98.00
|
103.50
|
98.00
|
103.50
|
102.41
|
102.34
|
602,700
|
|
|
4/22/2025
|
-1.20 / -1.22%
|
96.10
|
98.00
|
91.20
|
96.80
|
93.35
|
95.72
|
2,121,800
|
|
|
4/21/2025
|
-3.00 / -2.97%
|
101.00
|
104.00
|
98.00
|
98.00
|
100.24
|
96.90
|
717,300
|
|
|
4/18/2025
|
+2.00 / +2.02%
|
102.80
|
103.70
|
100.60
|
101.00
|
102.36
|
99.87
|
823,600
|
|
|
4/17/2025
|
-1.00 / -1.00%
|
99.90
|
100.60
|
95.00
|
99.00
|
98.09
|
97.89
|
951,100
|
|
|
4/16/2025
|
-3.90 / -3.75%
|
98.60
|
107.50
|
98.60
|
100.00
|
102.73
|
98.88
|
910,700
|
|
|
4/15/2025
|
-7.80 / -6.98%
|
111.00
|
111.30
|
103.90
|
103.90
|
105.61
|
102.74
|
1,428,500
|
|
|
4/14/2025
|
-0.30 / -0.27%
|
112.50
|
115.00
|
111.70
|
111.70
|
112.50
|
110.45
|
686,500
|
|
|
4/11/2025
|
+4.30 / +3.99%
|
100.20
|
112.80
|
100.20
|
112.00
|
103.79
|
110.75
|
2,002,100
|
|
|
4/10/2025
|
+7.00 / +6.95%
|
107.70
|
107.70
|
106.90
|
107.70
|
107.62
|
106.49
|
655,600
|
|
|
4/9/2025
|
-7.50 / -6.93%
|
100.70
|
100.70
|
100.70
|
100.70
|
100.70
|
99.57
|
466,500
|
|
|
4/8/2025
|
-8.10 / -6.96%
|
108.20
|
108.20
|
108.20
|
108.20
|
108.20
|
106.99
|
648,300
|
|
|
4/4/2025
|
-8.70 / -6.96%
|
116.30
|
116.30
|
116.30
|
116.30
|
116.30
|
115.00
|
562,700
|
|
|
4/3/2025
|
-9.40 / -6.99%
|
125.00
|
133.00
|
125.00
|
125.00
|
125.16
|
123.60
|
687,100
|
|
|
4/2/2025
|
-2.50 / -1.83%
|
136.10
|
136.10
|
133.30
|
134.40
|
134.66
|
132.90
|
246,600
|
|
|
4/1/2025
|
-1.90 / -1.37%
|
136.50
|
138.40
|
134.70
|
136.90
|
136.32
|
135.37
|
158,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
138.70
|
138.80
|
132.10
|
138.80
|
134.70
|
137.25
|
547,800
|
|
|
3/28/2025
|
-2.10 / -1.49%
|
140.80
|
141.90
|
138.00
|
138.80
|
139.32
|
137.25
|
161,900
|
|
|
3/27/2025
|
-0.10 / -0.07%
|
140.80
|
142.20
|
137.20
|
140.90
|
139.41
|
139.32
|
433,600
|
|
|
3/26/2025
|
-1.00 / -0.70%
|
142.00
|
143.90
|
141.00
|
141.00
|
142.20
|
139.42
|
167,500
|
|
|
3/25/2025
|
-1.60 / -1.11%
|
143.00
|
144.10
|
140.60
|
142.00
|
142.56
|
140.41
|
377,000
|
|
|
3/24/2025
|
-2.80 / -1.91%
|
146.70
|
147.60
|
143.00
|
143.60
|
143.92
|
141.99
|
267,000
|
|
|
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
|
|
|