|
|
Closing price on 1/2/2025
|
|
| Open |
138.90 |
| High |
145.00 |
| Low |
138.50 |
| Volume |
1,815,900 |
| Split-adjusted Price |
142.39 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2025
|
+7.10 / +5.19%
|
138.90
|
145.00
|
138.50
|
144.00
|
141.71
|
142.39
|
1,815,900
|
|
|
12/31/2024
|
+0.90 / +0.66%
|
136.90
|
140.00
|
135.30
|
136.90
|
138.27
|
135.37
|
1,689,200
|
|
|
12/30/2024
|
+3.50 / +2.64%
|
130.00
|
137.10
|
130.00
|
136.00
|
134.37
|
134.48
|
971,800
|
|
|
12/27/2024
|
-5.50 / -3.99%
|
138.00
|
138.10
|
132.00
|
132.50
|
134.40
|
131.02
|
2,002,800
|
|
|
12/26/2024
|
-2.00 / -1.43%
|
140.60
|
140.60
|
138.00
|
138.00
|
138.83
|
136.46
|
802,100
|
|
|
12/25/2024
|
-1.20 / -0.85%
|
143.00
|
144.60
|
139.80
|
140.00
|
141.69
|
138.43
|
839,200
|
|
|
12/24/2024
|
+1.20 / +0.86%
|
139.90
|
141.90
|
138.50
|
141.20
|
140.24
|
139.62
|
544,700
|
|
|
12/23/2024
|
-2.00 / -1.41%
|
144.00
|
144.00
|
138.60
|
140.00
|
140.19
|
138.43
|
1,113,600
|
|
|
12/20/2024
|
+2.20 / +1.57%
|
140.20
|
144.50
|
140.00
|
142.00
|
142.67
|
140.41
|
1,225,400
|
|
|
12/19/2024
|
-0.80 / -0.57%
|
138.90
|
143.20
|
137.40
|
139.80
|
140.52
|
138.24
|
622,100
|
|
|
12/18/2024
|
-0.90 / -0.64%
|
141.00
|
141.60
|
139.30
|
140.60
|
140.24
|
139.03
|
386,400
|
|
|
12/17/2024
|
+3.50 / +2.54%
|
138.20
|
143.90
|
138.20
|
141.50
|
142.04
|
139.92
|
1,233,300
|
|
|
12/16/2024
|
-1.80 / -1.29%
|
140.30
|
141.10
|
137.10
|
138.00
|
138.02
|
136.46
|
565,600
|
|
|
12/13/2024
|
+3.80 / +2.79%
|
136.00
|
140.20
|
136.00
|
139.80
|
138.16
|
138.24
|
869,300
|
|
|
12/12/2024
|
-6.00 / -4.23%
|
141.00
|
143.10
|
136.00
|
136.00
|
138.77
|
134.48
|
1,494,200
|
|
|
12/11/2024
|
-1.50 / -1.05%
|
143.50
|
146.80
|
138.10
|
142.00
|
142.13
|
140.41
|
1,301,300
|
|
|
12/10/2024
|
-3.80 / -2.58%
|
147.00
|
148.00
|
141.00
|
143.50
|
143.05
|
141.89
|
1,003,000
|
|
|
12/9/2024
|
+5.30 / +3.73%
|
145.00
|
148.50
|
144.00
|
147.30
|
146.93
|
145.65
|
873,400
|
|
|
12/6/2024
|
+1.60 / +1.14%
|
142.00
|
145.50
|
140.10
|
142.00
|
142.09
|
140.41
|
909,800
|
|
|
12/5/2024
|
-10.50 / -6.96%
|
153.50
|
154.00
|
140.40
|
140.40
|
144.79
|
138.83
|
2,145,100
|
|
|
12/4/2024
|
+8.90 / +6.27%
|
142.50
|
151.00
|
140.10
|
150.90
|
145.46
|
149.21
|
1,055,600
|
|
|
12/3/2024
|
+7.60 / +5.65%
|
134.80
|
143.40
|
134.40
|
142.00
|
140.59
|
140.41
|
969,700
|
|
|
12/2/2024
|
+2.60 / +1.97%
|
134.10
|
135.20
|
132.10
|
134.40
|
133.96
|
132.90
|
538,100
|
|
|
11/29/2024
|
+3.00 / +2.33%
|
129.00
|
133.00
|
129.00
|
131.80
|
131.62
|
130.33
|
983,700
|
|
|
11/28/2024
|
+3.80 / +3.04%
|
127.40
|
131.20
|
125.60
|
128.80
|
129.03
|
127.36
|
954,200
|
|
|
11/27/2024
|
+2.20 / +1.79%
|
122.60
|
127.20
|
121.10
|
125.00
|
124.36
|
123.60
|
661,800
|
|
|
11/26/2024
|
-5.20 / -4.06%
|
128.00
|
128.50
|
122.50
|
122.80
|
124.84
|
121.43
|
1,451,300
|
|
|
11/25/2024
|
+4.00 / +3.23%
|
124.90
|
128.20
|
123.10
|
128.00
|
126.06
|
126.57
|
635,300
|
|
|
11/22/2024
|
+3.00 / +2.48%
|
123.90
|
128.90
|
122.30
|
124.00
|
125.11
|
122.61
|
1,093,000
|
|
|
11/21/2024
|
+7.90 / +6.98%
|
112.10
|
121.00
|
111.90
|
121.00
|
117.43
|
119.65
|
1,273,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|