|
Closing price on 12/2/2019
|
|
| Open |
119.70 |
| High |
121.90 |
| Low |
119.00 |
| Volume |
4,400 |
| Split-adjusted Price |
52.65 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2019
|
-1.80 / -1.42%
|
125.00
|
125.10
|
125.00
|
125.10
|
125.01
|
55.35
|
13,800
|
|
|
11/22/2019
|
-1.50 / -1.18%
|
127.50
|
127.50
|
125.50
|
125.50
|
126.91
|
55.53
|
105,300
|
|
|
11/21/2019
|
-1.00 / -0.78%
|
128.00
|
128.00
|
127.00
|
127.00
|
127.57
|
56.19
|
16,900
|
|
|
11/20/2019
|
-0.80 / -0.62%
|
128.50
|
128.50
|
127.50
|
128.00
|
128.00
|
56.64
|
22,100
|
|
|
11/19/2019
|
0.00 / 0.00%
|
127.20
|
128.80
|
127.20
|
128.80
|
128.37
|
56.99
|
81,500
|
|
|
11/18/2019
|
+0.20 / +0.16%
|
129.00
|
129.00
|
128.10
|
128.80
|
128.56
|
56.99
|
191,100
|
|
|
11/15/2019
|
+1.80 / +1.42%
|
128.90
|
129.10
|
128.00
|
128.80
|
128.61
|
56.99
|
74,500
|
|
|
11/14/2019
|
-1.80 / -1.40%
|
127.30
|
128.70
|
127.00
|
127.00
|
127.84
|
56.19
|
26,700
|
|
|
11/13/2019
|
-0.10 / -0.08%
|
129.30
|
129.30
|
128.60
|
128.80
|
128.99
|
56.99
|
100,707
|
|
|
11/12/2019
|
-0.30 / -0.23%
|
128.60
|
129.50
|
128.60
|
128.90
|
128.77
|
57.04
|
78,000
|
|
|
11/11/2019
|
+1.60 / +1.25%
|
127.10
|
129.20
|
127.00
|
129.20
|
128.60
|
57.17
|
59,900
|
|
|
11/8/2019
|
-0.80 / -0.62%
|
128.00
|
128.30
|
127.40
|
127.60
|
127.59
|
56.46
|
6,800
|
|
|
11/7/2019
|
+0.60 / +0.47%
|
127.00
|
128.40
|
126.10
|
128.40
|
127.36
|
56.81
|
157,400
|
|
|
11/6/2019
|
-0.70 / -0.54%
|
129.80
|
129.80
|
127.80
|
127.80
|
128.46
|
56.55
|
40,800
|
|
|
11/5/2019
|
+1.30 / +1.02%
|
128.00
|
128.90
|
127.80
|
128.50
|
128.32
|
56.86
|
99,600
|
|
|
11/4/2019
|
+2.90 / +2.33%
|
125.00
|
127.30
|
124.50
|
127.20
|
126.47
|
56.28
|
165,800
|
|
|
11/1/2019
|
-0.50 / -0.40%
|
126.00
|
126.00
|
123.40
|
124.00
|
124.31
|
54.87
|
29,600
|
|
|
10/31/2019
|
+1.60 / +1.30%
|
123.00
|
131.00
|
123.00
|
124.50
|
124.44
|
55.09
|
64,600
|
|
|
10/30/2019
|
+0.90 / +0.74%
|
122.30
|
123.20
|
122.30
|
122.90
|
122.86
|
54.38
|
70,300
|
|
|
10/29/2019
|
-1.50 / -1.21%
|
123.20
|
124.50
|
121.80
|
122.00
|
122.32
|
53.98
|
83,900
|
|
|
10/28/2019
|
-1.70 / -1.36%
|
124.60
|
124.90
|
122.00
|
123.50
|
123.46
|
54.65
|
144,500
|
|
|
10/25/2019
|
-1.40 / -1.11%
|
126.00
|
126.20
|
124.50
|
124.60
|
125.24
|
55.13
|
100,500
|
|
|
10/24/2019
|
-1.00 / -0.79%
|
125.50
|
126.90
|
125.50
|
126.00
|
126.26
|
55.75
|
36,600
|
|
|
10/23/2019
|
+0.30 / +0.24%
|
127.20
|
127.20
|
126.50
|
127.00
|
127.00
|
56.19
|
111,900
|
|
|
10/22/2019
|
-0.30 / -0.24%
|
126.40
|
127.00
|
126.40
|
126.70
|
126.88
|
56.06
|
79,100
|
|
|