|
Closing price on 1/28/2019
|
|
| Open |
155.00 |
| High |
155.20 |
| Low |
153.00 |
| Volume |
141,900 |
| Split-adjusted Price |
47.44 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.30 / -0.19%
|
155.00
|
155.20
|
153.00
|
154.50
|
154.68
|
47.44
|
141,900
|
|
|
1/25/2019
|
0.00 / 0.00%
|
155.00
|
155.20
|
153.00
|
155.00
|
154.78
|
47.60
|
55,199
|
|
|
1/24/2019
|
+1.50 / +0.98%
|
152.90
|
156.00
|
152.90
|
155.00
|
154.70
|
47.60
|
91,400
|
|
|
1/23/2019
|
+0.10 / +0.07%
|
154.90
|
154.90
|
152.00
|
153.50
|
152.95
|
47.14
|
34,800
|
|
|
1/22/2019
|
+1.60 / +1.05%
|
154.90
|
154.90
|
152.00
|
153.40
|
153.16
|
47.11
|
152,300
|
|
|
1/21/2019
|
-3.10 / -2.00%
|
154.90
|
154.90
|
148.50
|
151.80
|
151.93
|
46.61
|
101,100
|
|
|
1/18/2019
|
0.00 / 0.00%
|
150.00
|
155.60
|
150.00
|
155.00
|
154.90
|
47.60
|
336,700
|
|
|
1/17/2019
|
+4.10 / +2.72%
|
148.00
|
158.00
|
148.00
|
155.00
|
154.40
|
47.60
|
178,200
|
|
|
1/16/2019
|
+8.90 / +6.27%
|
142.00
|
151.00
|
142.00
|
150.90
|
149.03
|
46.34
|
84,600
|
|
|
1/15/2019
|
-2.50 / -1.73%
|
143.50
|
143.50
|
122.00
|
142.00
|
132.08
|
43.60
|
281,000
|
|
|
1/14/2019
|
+5.50 / +3.96%
|
141.00
|
144.90
|
140.00
|
144.50
|
142.97
|
44.37
|
139,200
|
|
|
1/11/2019
|
+4.80 / +3.54%
|
139.00
|
140.50
|
136.50
|
140.50
|
138.95
|
43.14
|
137,100
|
|
|
1/10/2019
|
+4.70 / +3.59%
|
130.40
|
138.00
|
130.30
|
135.70
|
133.85
|
41.67
|
196,700
|
|
|
1/9/2019
|
+0.80 / +0.61%
|
130.00
|
131.00
|
129.00
|
131.00
|
130.61
|
40.23
|
47,700
|
|
|
1/8/2019
|
-1.50 / -1.14%
|
131.00
|
131.20
|
130.00
|
130.20
|
130.18
|
39.98
|
34,600
|
|
|
1/7/2019
|
+1.70 / +1.31%
|
130.00
|
131.70
|
130.00
|
131.70
|
131.19
|
40.44
|
59,700
|
|
|
1/4/2019
|
0.00 / 0.00%
|
129.10
|
130.50
|
129.00
|
130.00
|
129.97
|
39.92
|
43,900
|
|
|
1/3/2019
|
-1.50 / -1.14%
|
131.00
|
131.00
|
130.00
|
130.00
|
130.11
|
39.92
|
69,600
|
|
|
1/2/2019
|
+2.20 / +1.70%
|
129.30
|
132.50
|
129.00
|
131.50
|
130.76
|
40.38
|
196,015
|
|
|
12/28/2018
|
+2.30 / +1.80%
|
128.50
|
130.30
|
127.50
|
130.30
|
129.30
|
40.01
|
195,300
|
|
|
12/27/2018
|
+2.70 / +2.15%
|
125.70
|
128.60
|
125.70
|
128.00
|
128.17
|
39.31
|
156,900
|
|
|
12/26/2018
|
-1.60 / -1.26%
|
126.00
|
126.60
|
125.20
|
125.30
|
125.96
|
38.48
|
25,200
|
|
|
12/25/2018
|
-0.50 / -0.39%
|
125.40
|
126.90
|
125.00
|
126.90
|
125.95
|
38.97
|
40,200
|
|
|
12/24/2018
|
-0.40 / -0.31%
|
127.80
|
128.00
|
125.50
|
127.40
|
126.91
|
39.12
|
57,300
|
|
|
12/21/2018
|
+1.70 / +1.34%
|
127.00
|
128.70
|
126.20
|
128.70
|
127.77
|
39.52
|
228,500
|
|
|
12/20/2018
|
+4.00 / +3.25%
|
123.40
|
128.00
|
123.40
|
127.00
|
124.39
|
39.00
|
2,920,100
|
|
|
12/19/2018
|
-2.00 / -1.60%
|
125.00
|
125.00
|
122.50
|
123.00
|
123.39
|
37.77
|
59,800
|
|
|
12/18/2018
|
-0.90 / -0.71%
|
125.00
|
125.90
|
124.00
|
125.00
|
125.11
|
38.38
|
103,200
|
|
|
12/17/2018
|
-0.50 / -0.40%
|
126.00
|
126.00
|
125.00
|
125.90
|
125.41
|
38.66
|
78,100
|
|
|
12/14/2018
|
-1.00 / -0.78%
|
127.00
|
127.10
|
126.00
|
127.00
|
126.43
|
39.00
|
79,400
|
|
|