|
Closing price on 5/29/2020
|
|
| Open |
134.80 |
| High |
135.00 |
| Low |
133.60 |
| Volume |
36,800 |
| Split-adjusted Price |
59.20 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+1.80 / +1.36%
|
134.80
|
135.00
|
133.60
|
133.80
|
134.21
|
59.20
|
36,800
|
|
|
5/28/2020
|
-2.50 / -1.86%
|
136.00
|
136.00
|
132.00
|
132.00
|
134.78
|
58.41
|
100,400
|
|
|
5/27/2020
|
+7.60 / +5.99%
|
126.90
|
137.00
|
126.70
|
134.50
|
133.64
|
59.51
|
101,900
|
|
|
5/26/2020
|
+0.90 / +0.71%
|
126.00
|
127.00
|
125.50
|
126.90
|
126.24
|
56.15
|
131,900
|
|
|
5/25/2020
|
+0.50 / +0.40%
|
125.00
|
126.00
|
124.80
|
126.00
|
125.22
|
55.75
|
61,500
|
|
|
5/22/2020
|
-1.50 / -1.19%
|
127.00
|
127.00
|
125.00
|
125.00
|
125.51
|
55.31
|
39,300
|
|
|
5/21/2020
|
0.00 / 0.00%
|
126.60
|
128.90
|
126.00
|
126.50
|
126.60
|
55.97
|
68,100
|
|
|
5/20/2020
|
+0.50 / +0.40%
|
126.60
|
127.30
|
126.00
|
126.50
|
126.56
|
55.97
|
49,000
|
|
|
5/19/2020
|
+1.00 / +0.80%
|
125.00
|
130.00
|
125.00
|
126.00
|
126.55
|
55.75
|
61,900
|
|
|
5/18/2020
|
-0.20 / -0.16%
|
125.10
|
125.20
|
124.50
|
125.00
|
125.00
|
55.31
|
21,900
|
|
|
5/15/2020
|
-0.70 / -0.56%
|
125.50
|
126.00
|
124.10
|
124.80
|
125.18
|
55.22
|
20,300
|
|
|
5/14/2020
|
-0.90 / -0.71%
|
125.50
|
126.00
|
125.00
|
125.50
|
125.49
|
55.53
|
29,400
|
|
|
5/13/2020
|
+1.50 / +1.20%
|
124.50
|
126.50
|
123.10
|
126.40
|
125.30
|
55.93
|
70,000
|
|
|
5/12/2020
|
-1.10 / -0.87%
|
114.00
|
126.00
|
114.00
|
124.90
|
124.55
|
55.27
|
73,300
|
|
|
5/11/2020
|
+1.80 / +1.45%
|
125.50
|
126.00
|
124.20
|
126.00
|
124.97
|
55.75
|
120,500
|
|
|
5/8/2020
|
+0.60 / +0.48%
|
125.00
|
125.50
|
123.20
|
125.50
|
124.25
|
55.53
|
189,800
|
|
|
5/7/2020
|
+0.50 / +0.40%
|
125.00
|
126.00
|
124.00
|
124.90
|
124.93
|
55.27
|
181,800
|
|
|
5/6/2020
|
+1.40 / +1.14%
|
123.00
|
124.90
|
123.00
|
124.40
|
124.35
|
55.04
|
22,000
|
|
|
5/5/2020
|
-0.90 / -0.73%
|
125.00
|
125.00
|
120.50
|
123.00
|
122.16
|
54.42
|
28,600
|
|
|
5/4/2020
|
-1.10 / -0.88%
|
125.00
|
126.00
|
123.00
|
123.90
|
124.40
|
54.82
|
59,800
|
|
|
4/29/2020
|
-0.10 / -0.08%
|
124.80
|
125.60
|
124.70
|
125.00
|
125.01
|
55.31
|
64,900
|
|
|
4/28/2020
|
+0.90 / +0.72%
|
124.30
|
125.50
|
122.50
|
125.10
|
124.46
|
55.35
|
64,500
|
|
|
4/27/2020
|
+0.90 / +0.73%
|
124.90
|
125.00
|
123.40
|
124.20
|
124.30
|
54.96
|
33,400
|
|
|
4/24/2020
|
+0.80 / +0.65%
|
124.00
|
125.00
|
121.60
|
124.70
|
123.32
|
55.18
|
70,300
|
|
|
4/23/2020
|
+4.70 / +3.94%
|
118.00
|
125.00
|
118.00
|
123.90
|
122.44
|
54.82
|
67,100
|
|
|
4/22/2020
|
+1.70 / +1.45%
|
116.00
|
119.90
|
113.30
|
119.20
|
117.69
|
52.74
|
52,400
|
|
|
4/21/2020
|
-2.50 / -2.08%
|
118.00
|
119.50
|
115.00
|
117.50
|
116.98
|
51.99
|
100,400
|
|
|
4/20/2020
|
+4.40 / +3.81%
|
118.00
|
120.00
|
115.60
|
120.00
|
117.94
|
53.10
|
73,400
|
|
|
4/17/2020
|
+5.40 / +4.80%
|
120.00
|
120.00
|
113.50
|
117.90
|
115.62
|
52.17
|
62,000
|
|
|
4/16/2020
|
+2.00 / +1.81%
|
110.50
|
113.30
|
109.00
|
112.50
|
111.15
|
49.78
|
145,900
|
|
|