|
Closing price on 4/1/2020
|
|
| Open |
105.00 |
| High |
109.90 |
| Low |
104.80 |
| Volume |
37,500 |
| Split-adjusted Price |
47.17 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/25/2020
|
+1.40 / +1.42%
|
98.90
|
100.30
|
96.10
|
100.30
|
99.61
|
43.88
|
150,800
|
|
|
3/24/2020
|
+13.40 / +15.67%
|
85.50
|
98.90
|
82.00
|
98.90
|
87.28
|
43.27
|
145,800
|
|
|
3/23/2020
|
-15.00 / -14.93%
|
100.00
|
100.00
|
85.50
|
85.50
|
88.59
|
37.41
|
91,200
|
|
|
3/20/2020
|
-1.10 / -1.06%
|
101.80
|
103.00
|
99.60
|
102.90
|
100.52
|
45.02
|
58,500
|
|
|
3/19/2020
|
-0.50 / -0.48%
|
104.00
|
104.40
|
101.50
|
104.00
|
102.66
|
45.50
|
18,500
|
|
|
3/18/2020
|
-0.50 / -0.48%
|
105.00
|
106.00
|
103.60
|
104.50
|
104.69
|
45.72
|
16,900
|
|
|
3/17/2020
|
+1.50 / +1.45%
|
100.00
|
105.00
|
99.50
|
105.00
|
101.87
|
45.94
|
32,900
|
|
|
3/16/2020
|
+2.30 / +2.27%
|
105.00
|
105.50
|
103.50
|
103.50
|
103.81
|
45.28
|
51,300
|
|
|
3/13/2020
|
-2.00 / -1.85%
|
103.10
|
108.00
|
95.00
|
106.00
|
101.23
|
46.38
|
66,300
|
|
|
3/12/2020
|
-5.00 / -4.42%
|
112.00
|
112.00
|
101.10
|
108.00
|
105.11
|
47.25
|
43,900
|
|
|
3/11/2020
|
-1.00 / -0.88%
|
118.00
|
118.00
|
112.10
|
113.00
|
114.24
|
49.44
|
17,000
|
|
|
3/10/2020
|
+0.60 / +0.53%
|
113.30
|
117.90
|
112.10
|
114.00
|
114.89
|
49.88
|
60,300
|
|
|
3/9/2020
|
-6.80 / -5.66%
|
116.00
|
117.00
|
108.50
|
113.40
|
113.30
|
49.62
|
62,100
|
|
|
3/6/2020
|
+0.90 / +0.76%
|
120.50
|
121.50
|
119.00
|
120.00
|
120.19
|
52.50
|
20,100
|
|
|
3/5/2020
|
+2.10 / +1.79%
|
115.90
|
123.50
|
115.90
|
119.10
|
120.96
|
52.11
|
20,945
|
|
|
3/4/2020
|
-0.50 / -0.43%
|
115.00
|
117.50
|
114.00
|
117.00
|
115.94
|
51.19
|
60,700
|
|
|
3/3/2020
|
-0.10 / -0.09%
|
117.50
|
118.60
|
113.50
|
117.50
|
116.28
|
51.41
|
87,000
|
|
|
3/2/2020
|
-0.90 / -0.76%
|
118.90
|
118.90
|
117.00
|
117.60
|
117.79
|
51.45
|
30,400
|
|
|
2/28/2020
|
-1.10 / -0.92%
|
119.00
|
119.50
|
117.70
|
118.90
|
118.50
|
52.02
|
155,300
|
|
|
2/27/2020
|
-0.50 / -0.41%
|
120.20
|
121.00
|
119.50
|
120.00
|
120.07
|
52.50
|
20,100
|
|
|
2/26/2020
|
-1.10 / -0.90%
|
121.00
|
121.80
|
120.10
|
120.50
|
120.73
|
52.72
|
21,700
|
|
|
2/25/2020
|
-1.40 / -1.14%
|
123.00
|
123.20
|
119.00
|
121.60
|
121.83
|
53.20
|
131,800
|
|
|
2/24/2020
|
-3.10 / -2.46%
|
125.50
|
125.50
|
122.60
|
123.00
|
123.32
|
53.82
|
132,400
|
|
|
2/21/2020
|
-2.10 / -1.64%
|
127.10
|
128.00
|
125.50
|
125.90
|
126.14
|
55.08
|
46,000
|
|
|
2/20/2020
|
-1.00 / -0.78%
|
129.00
|
129.20
|
126.50
|
128.00
|
127.63
|
56.00
|
21,900
|
|
|