|
Closing price on 5/26/2025
|
|
| Open |
110.50 |
| High |
111.30 |
| Low |
107.00 |
| Volume |
632,500 |
| Split-adjusted Price |
110.05 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+2.30 / +2.11%
|
110.50
|
111.30
|
107.00
|
111.30
|
108.86
|
110.05
|
632,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
107.90
|
112.00
|
107.50
|
109.00
|
109.46
|
107.78
|
709,800
|
|
|
5/22/2025
|
-4.50 / -3.96%
|
113.00
|
113.40
|
109.00
|
109.00
|
111.30
|
107.78
|
1,088,000
|
|
|
5/21/2025
|
-1.10 / -0.96%
|
115.50
|
116.00
|
113.10
|
113.50
|
114.10
|
112.23
|
692,700
|
|
|
5/20/2025
|
-1.90 / -1.63%
|
116.80
|
116.80
|
114.10
|
114.60
|
115.05
|
113.32
|
1,008,400
|
|
|
5/19/2025
|
-3.60 / -3.00%
|
120.00
|
120.00
|
116.50
|
116.50
|
117.33
|
115.20
|
706,100
|
|
|
5/16/2025
|
+5.40 / +4.71%
|
114.70
|
120.90
|
114.70
|
120.10
|
118.11
|
118.76
|
1,319,600
|
|
|
5/15/2025
|
-1.30 / -1.12%
|
115.50
|
116.80
|
114.20
|
114.70
|
115.27
|
113.42
|
849,300
|
|
|
5/14/2025
|
+0.90 / +0.78%
|
115.90
|
117.90
|
114.70
|
116.00
|
116.03
|
114.70
|
868,500
|
|
|
5/13/2025
|
+1.20 / +1.05%
|
115.50
|
117.50
|
114.20
|
115.10
|
116.02
|
113.81
|
1,436,600
|
|
|
5/12/2025
|
-0.40 / -0.35%
|
115.90
|
115.90
|
112.90
|
113.90
|
114.07
|
112.63
|
476,200
|
|
|
5/9/2025
|
+1.60 / +1.42%
|
113.00
|
116.20
|
113.00
|
114.30
|
114.75
|
113.02
|
661,100
|
|
|
5/8/2025
|
+0.20 / +0.18%
|
112.90
|
114.40
|
110.90
|
112.70
|
112.44
|
111.44
|
876,000
|
|
|
5/7/2025
|
-2.00 / -1.75%
|
114.20
|
114.50
|
111.30
|
112.50
|
113.08
|
111.24
|
728,100
|
|
|
5/6/2025
|
+3.50 / +3.15%
|
111.30
|
117.60
|
111.30
|
114.50
|
115.14
|
113.22
|
1,122,100
|
|
|
5/5/2025
|
+1.00 / +0.91%
|
113.00
|
113.00
|
108.20
|
111.00
|
109.84
|
109.76
|
481,400
|
|
|
4/29/2025
|
-2.10 / -1.87%
|
112.30
|
113.00
|
109.30
|
110.00
|
110.50
|
108.77
|
658,200
|
|
|
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
|
|
|