|
Closing price on 5/11/2020
|
|
| Open |
125.50 |
| High |
126.00 |
| Low |
124.20 |
| Volume |
120,500 |
| Split-adjusted Price |
55.13 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+1.80 / +1.45%
|
125.50
|
126.00
|
124.20
|
126.00
|
124.97
|
55.13
|
120,500
|
|
|
5/8/2020
|
+0.60 / +0.48%
|
125.00
|
125.50
|
123.20
|
125.50
|
124.25
|
54.91
|
189,800
|
|
|
5/7/2020
|
+0.50 / +0.40%
|
125.00
|
126.00
|
124.00
|
124.90
|
124.93
|
54.65
|
181,800
|
|
|
5/6/2020
|
+1.40 / +1.14%
|
123.00
|
124.90
|
123.00
|
124.40
|
124.35
|
54.43
|
22,000
|
|
|
5/5/2020
|
-0.90 / -0.73%
|
125.00
|
125.00
|
120.50
|
123.00
|
122.16
|
53.82
|
28,600
|
|
|
5/4/2020
|
-1.10 / -0.88%
|
125.00
|
126.00
|
123.00
|
123.90
|
124.40
|
54.21
|
59,800
|
|
|
4/29/2020
|
-0.10 / -0.08%
|
124.80
|
125.60
|
124.70
|
125.00
|
125.01
|
54.69
|
64,900
|
|
|
4/28/2020
|
+0.90 / +0.72%
|
124.30
|
125.50
|
122.50
|
125.10
|
124.46
|
54.73
|
64,500
|
|
|
4/27/2020
|
+0.90 / +0.73%
|
124.90
|
125.00
|
123.40
|
124.20
|
124.30
|
54.34
|
33,400
|
|
|
4/24/2020
|
+0.80 / +0.65%
|
124.00
|
125.00
|
121.60
|
124.70
|
123.32
|
54.56
|
70,300
|
|
|
4/23/2020
|
+4.70 / +3.94%
|
118.00
|
125.00
|
118.00
|
123.90
|
122.44
|
54.21
|
67,100
|
|
|
4/22/2020
|
+1.70 / +1.45%
|
116.00
|
119.90
|
113.30
|
119.20
|
117.69
|
52.15
|
52,400
|
|
|
4/21/2020
|
-2.50 / -2.08%
|
118.00
|
119.50
|
115.00
|
117.50
|
116.98
|
51.41
|
100,400
|
|
|
4/20/2020
|
+4.40 / +3.81%
|
118.00
|
120.00
|
115.60
|
120.00
|
117.94
|
52.50
|
73,400
|
|
|
4/17/2020
|
+5.40 / +4.80%
|
120.00
|
120.00
|
113.50
|
117.90
|
115.62
|
51.58
|
62,000
|
|
|
4/16/2020
|
+2.00 / +1.81%
|
110.50
|
113.30
|
109.00
|
112.50
|
111.15
|
49.22
|
145,900
|
|
|
4/15/2020
|
-0.30 / -0.27%
|
112.00
|
112.00
|
109.80
|
110.50
|
110.44
|
48.35
|
61,200
|
|
|
4/14/2020
|
+0.80 / +0.73%
|
112.00
|
115.00
|
109.00
|
110.80
|
110.73
|
48.48
|
88,500
|
|
|
4/13/2020
|
-1.90 / -1.70%
|
111.90
|
112.00
|
109.10
|
110.00
|
110.59
|
48.13
|
79,200
|
|
|
4/10/2020
|
-2.30 / -2.02%
|
113.60
|
113.60
|
111.00
|
111.50
|
111.91
|
48.78
|
65,100
|
|
|
4/9/2020
|
+4.60 / +4.21%
|
109.50
|
115.00
|
109.50
|
113.80
|
111.68
|
49.79
|
157,900
|
|
|
4/8/2020
|
-0.50 / -0.46%
|
110.00
|
110.50
|
108.00
|
109.20
|
109.00
|
47.78
|
31,700
|
|
|
4/7/2020
|
-0.80 / -0.72%
|
111.00
|
111.00
|
107.00
|
109.70
|
109.20
|
48.00
|
32,800
|
|
|
4/6/2020
|
+2.40 / +2.22%
|
110.00
|
111.50
|
108.50
|
110.50
|
109.60
|
48.35
|
80,000
|
|
|
4/3/2020
|
+1.20 / +1.12%
|
109.00
|
109.00
|
106.80
|
108.40
|
108.12
|
47.43
|
29,500
|
|
|
4/1/2020
|
+2.80 / +2.67%
|
105.00
|
109.90
|
104.80
|
107.80
|
107.19
|
47.17
|
37,500
|
|
|
3/31/2020
|
+3.00 / +2.94%
|
102.10
|
107.00
|
99.80
|
105.00
|
103.55
|
45.94
|
57,300
|
|
|
3/30/2020
|
-0.70 / -0.68%
|
101.50
|
102.00
|
98.00
|
102.00
|
99.68
|
44.63
|
51,100
|
|
|
3/27/2020
|
-0.50 / -0.49%
|
102.00
|
103.00
|
101.20
|
102.50
|
102.73
|
44.85
|
271,172
|
|
|
3/26/2020
|
+2.70 / +2.69%
|
101.50
|
106.00
|
99.00
|
103.00
|
102.35
|
45.07
|
106,735
|
|
|