|
|
Closing price on 12/4/2024
|
|
| Open |
142.50 |
| High |
151.00 |
| Low |
140.10 |
| Volume |
1,055,600 |
| Split-adjusted Price |
150.90 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
+8.90 / +6.27%
|
142.50
|
151.00
|
140.10
|
150.90
|
145.46
|
150.90
|
1,055,600
|
|
|
12/3/2024
|
+7.60 / +5.65%
|
134.80
|
143.40
|
134.40
|
142.00
|
140.59
|
142.00
|
969,700
|
|
|
12/2/2024
|
+2.60 / +1.97%
|
134.10
|
135.20
|
132.10
|
134.40
|
133.96
|
134.40
|
538,100
|
|
|
11/29/2024
|
+3.00 / +2.33%
|
129.00
|
133.00
|
129.00
|
131.80
|
131.62
|
131.80
|
983,700
|
|
|
11/28/2024
|
+3.80 / +3.04%
|
127.40
|
131.20
|
125.60
|
128.80
|
129.03
|
128.80
|
954,200
|
|
|
11/27/2024
|
+2.20 / +1.79%
|
122.60
|
127.20
|
121.10
|
125.00
|
124.36
|
125.00
|
661,800
|
|
|
11/26/2024
|
-5.20 / -4.06%
|
128.00
|
128.50
|
122.50
|
122.80
|
124.84
|
122.80
|
1,451,300
|
|
|
11/25/2024
|
+4.00 / +3.23%
|
124.90
|
128.20
|
123.10
|
128.00
|
126.06
|
128.00
|
635,300
|
|
|
11/22/2024
|
+3.00 / +2.48%
|
123.90
|
128.90
|
122.30
|
124.00
|
125.11
|
124.00
|
1,093,000
|
|
|
11/21/2024
|
+7.90 / +6.98%
|
112.10
|
121.00
|
111.90
|
121.00
|
117.43
|
121.00
|
1,273,700
|
|
|
11/20/2024
|
-5.90 / -4.96%
|
117.00
|
118.80
|
110.70
|
113.10
|
112.86
|
113.10
|
3,053,400
|
|
|
11/19/2024
|
-4.00 / -3.25%
|
124.90
|
126.00
|
119.00
|
119.00
|
123.16
|
119.00
|
881,100
|
|
|
11/18/2024
|
+0.50 / +0.41%
|
124.80
|
125.90
|
119.20
|
123.00
|
123.08
|
123.00
|
686,400
|
|
|
11/15/2024
|
+8.00 / +6.99%
|
115.00
|
122.50
|
110.30
|
122.50
|
117.47
|
122.50
|
2,444,600
|
|
|
11/14/2024
|
+0.60 / +0.53%
|
114.10
|
116.80
|
113.00
|
114.50
|
114.87
|
114.50
|
788,300
|
|
|
11/13/2024
|
+0.50 / +0.44%
|
110.60
|
119.00
|
110.60
|
113.90
|
114.23
|
113.90
|
1,318,800
|
|
|
11/12/2024
|
+7.40 / +6.98%
|
106.00
|
113.40
|
105.70
|
113.40
|
110.61
|
113.40
|
1,941,900
|
|
|
11/11/2024
|
-2.70 / -2.48%
|
109.10
|
112.00
|
106.00
|
106.00
|
108.26
|
106.00
|
1,476,200
|
|
|
11/8/2024
|
+6.60 / +6.46%
|
103.50
|
109.20
|
102.10
|
108.70
|
106.07
|
108.70
|
1,891,700
|
|
|
11/7/2024
|
+6.60 / +6.91%
|
95.30
|
102.10
|
95.30
|
102.10
|
101.11
|
102.10
|
2,526,200
|
|
|
11/6/2024
|
-0.40 / -0.42%
|
95.90
|
96.80
|
95.10
|
95.50
|
95.84
|
95.50
|
1,476,500
|
|
|
11/5/2024
|
+4.10 / +4.47%
|
91.30
|
96.00
|
91.10
|
95.90
|
94.03
|
95.90
|
2,295,600
|
|
|
11/4/2024
|
+3.20 / +3.61%
|
87.80
|
92.50
|
87.80
|
91.80
|
90.53
|
91.80
|
1,160,000
|
|
|
11/1/2024
|
-1.10 / -1.23%
|
89.40
|
89.40
|
87.50
|
88.60
|
88.38
|
88.60
|
689,100
|
|
|
10/31/2024
|
-0.80 / -0.88%
|
90.60
|
90.60
|
89.00
|
89.70
|
89.57
|
89.70
|
492,000
|
|
|
10/30/2024
|
+0.80 / +0.89%
|
89.90
|
90.80
|
88.00
|
90.50
|
89.24
|
90.50
|
865,300
|
|
|
10/29/2024
|
-0.20 / -0.22%
|
89.90
|
91.70
|
89.70
|
89.70
|
90.32
|
89.70
|
914,500
|
|
|
10/28/2024
|
-0.60 / -0.66%
|
90.80
|
91.70
|
89.20
|
89.90
|
90.34
|
89.90
|
616,600
|
|
|
10/25/2024
|
+3.70 / +4.26%
|
87.00
|
90.50
|
86.90
|
90.50
|
89.08
|
90.50
|
2,220,500
|
|
|
10/24/2024
|
0.00 / 0.00%
|
85.50
|
87.70
|
85.50
|
86.80
|
86.95
|
86.80
|
755,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|