|
Closing price on 5/14/2019
|
|
| Open |
189.80 |
| High |
189.80 |
| Low |
186.60 |
| Volume |
26,100 |
| Split-adjusted Price |
58.01 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
-0.50 / -0.26%
|
189.80
|
189.80
|
186.60
|
188.90
|
188.17
|
58.01
|
26,100
|
|
|
5/13/2019
|
+2.70 / +1.45%
|
182.00
|
189.60
|
182.00
|
189.40
|
188.08
|
58.16
|
17,300
|
|
|
5/10/2019
|
-1.00 / -0.53%
|
188.20
|
188.20
|
186.20
|
187.00
|
186.74
|
57.42
|
33,500
|
|
|
5/9/2019
|
0.00 / 0.00%
|
187.90
|
189.00
|
187.90
|
188.00
|
188.16
|
57.73
|
8,900
|
|
|
5/8/2019
|
-2.00 / -1.05%
|
189.00
|
189.00
|
186.50
|
188.00
|
187.85
|
57.73
|
6,700
|
|
|
5/7/2019
|
-0.10 / -0.05%
|
189.80
|
191.00
|
189.50
|
190.00
|
190.23
|
58.34
|
29,800
|
|
|
5/6/2019
|
-0.80 / -0.42%
|
189.00
|
190.10
|
188.00
|
190.10
|
189.75
|
58.38
|
29,800
|
|
|
5/3/2019
|
-0.80 / -0.42%
|
191.00
|
192.00
|
190.10
|
191.90
|
190.92
|
58.93
|
3,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
194.00
|
194.00
|
192.70
|
192.70
|
192.72
|
59.17
|
53,900
|
|
|
4/26/2019
|
+2.10 / +1.09%
|
190.00
|
195.50
|
188.00
|
194.00
|
192.73
|
59.57
|
18,000
|
|
|
4/25/2019
|
+3.40 / +1.80%
|
187.00
|
191.90
|
187.00
|
191.90
|
189.82
|
58.93
|
27,300
|
|
|
4/24/2019
|
-0.20 / -0.11%
|
188.00
|
188.80
|
188.00
|
188.50
|
188.43
|
57.88
|
42,000
|
|
|
4/23/2019
|
+0.70 / +0.37%
|
188.30
|
188.70
|
187.00
|
188.70
|
188.22
|
57.95
|
18,300
|
|
|
4/22/2019
|
-0.30 / -0.16%
|
189.00
|
190.00
|
188.00
|
188.00
|
188.29
|
57.73
|
34,200
|
|
|
4/19/2019
|
-2.00 / -1.05%
|
185.00
|
190.00
|
185.00
|
188.00
|
188.32
|
57.73
|
29,100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
190.10
|
190.20
|
190.00
|
190.00
|
190.01
|
58.34
|
41,300
|
|
|
4/17/2019
|
+1.40 / +0.74%
|
189.00
|
191.00
|
188.90
|
190.00
|
190.06
|
58.34
|
139,500
|
|
|
4/16/2019
|
+0.80 / +0.43%
|
188.00
|
190.00
|
188.00
|
188.60
|
188.87
|
57.91
|
94,700
|
|
|
4/12/2019
|
+5.00 / +2.73%
|
183.30
|
188.70
|
183.30
|
188.00
|
187.81
|
57.73
|
128,300
|
|
|
4/11/2019
|
+2.00 / +1.10%
|
183.00
|
183.50
|
182.00
|
183.00
|
183.00
|
56.20
|
63,500
|
|
|
4/10/2019
|
+3.50 / +1.97%
|
178.00
|
183.70
|
177.00
|
181.00
|
181.15
|
55.58
|
54,320
|
|
|
4/9/2019
|
-2.50 / -1.39%
|
179.00
|
179.50
|
177.10
|
177.50
|
178.04
|
54.51
|
61,700
|
|
|
4/8/2019
|
-0.90 / -0.50%
|
181.00
|
181.00
|
176.90
|
180.00
|
178.11
|
55.27
|
69,300
|
|
|
4/5/2019
|
-5.00 / -2.69%
|
183.20
|
184.90
|
178.00
|
181.00
|
180.92
|
55.58
|
53,500
|
|
|
4/4/2019
|
+7.80 / +4.38%
|
177.00
|
187.00
|
176.70
|
186.00
|
182.87
|
57.12
|
119,800
|
|
|
4/3/2019
|
-11.80 / -6.21%
|
189.80
|
191.00
|
176.10
|
178.20
|
180.07
|
54.72
|
171,700
|
|
|
4/2/2019
|
-6.50 / -3.31%
|
196.80
|
197.00
|
167.40
|
190.00
|
189.78
|
58.34
|
146,600
|
|
|
4/1/2019
|
-0.90 / -0.46%
|
199.50
|
199.50
|
195.00
|
196.50
|
196.93
|
60.34
|
61,600
|
|
|
3/29/2019
|
+1.50 / +0.76%
|
195.80
|
199.00
|
195.80
|
198.00
|
197.41
|
60.80
|
74,900
|
|
|
3/28/2019
|
+1.00 / +0.51%
|
195.20
|
197.00
|
195.20
|
196.50
|
195.73
|
60.34
|
14,100
|
|
|