|
|
Closing price on 3/27/2025
|
|
| Open |
140.80 |
| High |
142.20 |
| Low |
137.20 |
| Volume |
433,600 |
| Split-adjusted Price |
140.90 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
-0.10 / -0.07%
|
140.80
|
142.20
|
137.20
|
140.90
|
139.41
|
140.90
|
433,600
|
|
|
3/26/2025
|
-1.00 / -0.70%
|
142.00
|
143.90
|
141.00
|
141.00
|
142.20
|
141.00
|
167,500
|
|
|
3/25/2025
|
-1.60 / -1.11%
|
143.00
|
144.10
|
140.60
|
142.00
|
142.56
|
142.00
|
377,000
|
|
|
3/24/2025
|
-2.80 / -1.91%
|
146.70
|
147.60
|
143.00
|
143.60
|
143.92
|
143.60
|
267,000
|
|
|
3/21/2025
|
+1.40 / +0.97%
|
144.00
|
148.60
|
143.30
|
146.40
|
146.53
|
146.40
|
330,200
|
|
|
3/20/2025
|
-1.90 / -1.29%
|
147.50
|
147.50
|
143.60
|
145.00
|
145.67
|
145.00
|
178,000
|
|
|
3/19/2025
|
-0.10 / -0.07%
|
147.50
|
150.70
|
146.90
|
146.90
|
148.44
|
146.90
|
307,000
|
|
|
3/18/2025
|
+7.00 / +5.00%
|
140.60
|
149.00
|
140.60
|
147.00
|
146.52
|
147.00
|
460,600
|
|
|
3/17/2025
|
-6.40 / -4.37%
|
146.80
|
146.80
|
139.50
|
140.00
|
141.45
|
140.00
|
758,500
|
|
|
3/14/2025
|
-4.30 / -2.85%
|
151.00
|
151.70
|
145.00
|
146.40
|
147.97
|
146.40
|
351,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
150.20
|
152.50
|
149.80
|
150.70
|
150.59
|
150.70
|
284,400
|
|
|
3/12/2025
|
-1.20 / -0.79%
|
152.70
|
152.80
|
150.00
|
150.70
|
150.88
|
150.70
|
268,200
|
|
|
3/11/2025
|
+0.40 / +0.26%
|
150.00
|
152.90
|
150.00
|
151.90
|
151.49
|
151.90
|
239,700
|
|
|
3/10/2025
|
-2.50 / -1.62%
|
154.20
|
154.20
|
151.20
|
151.50
|
152.32
|
151.50
|
418,400
|
|
|
3/7/2025
|
-4.30 / -2.72%
|
158.90
|
158.90
|
154.00
|
154.00
|
156.11
|
154.00
|
502,100
|
|
|
3/6/2025
|
0.00 / 0.00%
|
159.90
|
159.90
|
156.80
|
158.30
|
158.16
|
158.30
|
344,700
|
|
|
3/5/2025
|
+1.30 / +0.83%
|
155.60
|
159.50
|
155.60
|
158.30
|
158.18
|
158.30
|
545,000
|
|
|
3/4/2025
|
+4.00 / +2.61%
|
153.00
|
159.40
|
151.50
|
157.00
|
155.95
|
157.00
|
890,400
|
|
|
3/3/2025
|
-0.90 / -0.58%
|
155.00
|
155.00
|
152.10
|
153.00
|
153.15
|
153.00
|
267,200
|
|
|
2/28/2025
|
+6.10 / +4.13%
|
148.50
|
156.50
|
147.00
|
153.90
|
152.12
|
153.90
|
900,100
|
|
|
2/27/2025
|
-1.60 / -1.07%
|
150.00
|
150.00
|
147.20
|
147.80
|
147.97
|
147.80
|
186,200
|
|
|
2/26/2025
|
+1.90 / +1.29%
|
150.00
|
150.00
|
147.00
|
149.40
|
148.69
|
149.40
|
381,600
|
|
|
2/25/2025
|
-0.50 / -0.34%
|
145.50
|
148.00
|
144.00
|
147.50
|
146.03
|
147.50
|
372,800
|
|
|
2/24/2025
|
-4.20 / -2.76%
|
152.20
|
152.20
|
144.00
|
148.00
|
146.82
|
148.00
|
1,039,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
152.00
|
153.70
|
151.30
|
152.20
|
152.35
|
152.20
|
337,900
|
|
|
2/20/2025
|
-1.80 / -1.17%
|
154.10
|
154.70
|
151.80
|
152.20
|
152.64
|
152.20
|
314,600
|
|
|
2/19/2025
|
-0.60 / -0.39%
|
153.20
|
155.00
|
152.30
|
154.00
|
153.22
|
154.00
|
264,500
|
|
|
2/18/2025
|
+2.50 / +1.64%
|
152.10
|
155.00
|
151.70
|
154.60
|
152.79
|
154.60
|
373,500
|
|
|
2/17/2025
|
-3.90 / -2.50%
|
156.00
|
156.70
|
151.20
|
152.10
|
153.69
|
152.10
|
523,400
|
|
|
2/14/2025
|
-1.70 / -1.08%
|
159.10
|
159.60
|
155.00
|
156.00
|
156.90
|
156.00
|
544,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|