|
Closing price on 1/7/2020
|
|
| Open |
117.00 |
| High |
117.20 |
| Low |
116.00 |
| Volume |
7,200 |
| Split-adjusted Price |
51.86 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
+0.20 / +0.17%
|
117.00
|
117.20
|
116.00
|
117.20
|
116.65
|
51.86
|
7,200
|
|
|
1/6/2020
|
-0.90 / -0.76%
|
117.90
|
117.90
|
116.00
|
117.00
|
116.16
|
51.77
|
7,700
|
|
|
1/3/2020
|
+3.90 / +3.39%
|
116.00
|
119.00
|
115.10
|
118.90
|
117.88
|
52.61
|
53,200
|
|
|
1/2/2020
|
+0.60 / +0.52%
|
116.00
|
116.00
|
115.00
|
115.00
|
115.39
|
50.88
|
35,900
|
|
|
12/31/2019
|
0.00 / 0.00%
|
116.00
|
116.00
|
114.00
|
116.00
|
114.36
|
51.33
|
27,100
|
|
|
12/30/2019
|
+2.00 / +1.75%
|
114.00
|
116.00
|
114.00
|
116.00
|
114.78
|
51.33
|
14,600
|
|
|
12/27/2019
|
0.00 / 0.00%
|
114.50
|
114.50
|
114.00
|
114.00
|
114.03
|
50.44
|
28,700
|
|
|
12/26/2019
|
-1.60 / -1.38%
|
115.00
|
115.50
|
114.00
|
114.00
|
114.45
|
50.44
|
16,600
|
|
|
12/25/2019
|
-0.40 / -0.34%
|
115.00
|
115.90
|
115.00
|
115.60
|
115.51
|
51.15
|
10,200
|
|
|
12/24/2019
|
0.00 / 0.00%
|
115.50
|
116.00
|
114.50
|
116.00
|
114.82
|
51.33
|
4,600
|
|
|
12/23/2019
|
+0.70 / +0.61%
|
115.80
|
116.50
|
115.50
|
116.00
|
115.99
|
51.33
|
51,400
|
|
|
12/20/2019
|
-1.10 / -0.94%
|
116.40
|
116.40
|
115.00
|
115.80
|
115.30
|
51.24
|
7,000
|
|
|
12/19/2019
|
+3.60 / +3.18%
|
113.30
|
116.90
|
112.00
|
116.90
|
114.62
|
51.73
|
34,000
|
|
|
12/18/2019
|
+0.10 / +0.09%
|
113.50
|
113.50
|
113.00
|
113.30
|
113.11
|
50.13
|
35,900
|
|
|
12/17/2019
|
+1.10 / +0.98%
|
111.10
|
113.20
|
111.10
|
113.20
|
112.86
|
50.09
|
64,200
|
|
|
12/16/2019
|
-2.50 / -2.18%
|
114.00
|
114.00
|
111.60
|
112.10
|
112.25
|
49.60
|
38,300
|
|
|
12/13/2019
|
-0.90 / -0.78%
|
114.90
|
114.90
|
114.10
|
114.10
|
114.61
|
50.49
|
29,900
|
|
|
12/12/2019
|
-2.00 / -1.71%
|
116.70
|
116.70
|
113.00
|
115.00
|
114.91
|
50.88
|
38,100
|
|
|
12/11/2019
|
-0.90 / -0.76%
|
118.00
|
118.00
|
116.10
|
117.00
|
116.71
|
51.77
|
71,900
|
|
|
12/10/2019
|
0.00 / 0.00%
|
118.90
|
118.90
|
117.90
|
117.90
|
118.00
|
52.17
|
73,800
|
|
|
12/9/2019
|
-1.80 / -1.50%
|
119.00
|
119.00
|
117.20
|
117.90
|
117.77
|
52.17
|
20,400
|
|
|
12/6/2019
|
+0.90 / +0.76%
|
118.00
|
120.40
|
118.00
|
119.90
|
119.73
|
53.05
|
16,600
|
|
|
12/5/2019
|
+0.50 / +0.42%
|
117.10
|
120.00
|
116.00
|
119.00
|
118.54
|
52.65
|
15,800
|
|
|
12/4/2019
|
-1.50 / -1.25%
|
121.20
|
121.20
|
118.50
|
118.50
|
119.01
|
52.43
|
2,600
|
|
|
12/3/2019
|
+1.00 / +0.84%
|
118.00
|
120.00
|
118.00
|
120.00
|
119.63
|
53.10
|
14,400
|
|
|
12/2/2019
|
-0.70 / -0.58%
|
119.70
|
121.90
|
119.00
|
119.00
|
120.14
|
52.65
|
4,400
|
|
|
11/29/2019
|
-1.90 / -1.56%
|
122.50
|
122.50
|
118.00
|
120.10
|
119.68
|
53.14
|
9,000
|
|
|
11/28/2019
|
-2.30 / -1.85%
|
124.00
|
124.00
|
121.00
|
122.00
|
122.13
|
53.98
|
53,300
|
|
|
11/27/2019
|
-0.60 / -0.48%
|
125.00
|
125.00
|
124.20
|
124.30
|
124.39
|
55.00
|
15,900
|
|
|
11/26/2019
|
-0.20 / -0.16%
|
125.50
|
125.80
|
124.90
|
124.90
|
125.02
|
55.27
|
44,400
|
|
|