|
|
Closing price on 2/5/2025
|
|
| Open |
163.50 |
| High |
169.40 |
| Low |
163.50 |
| Volume |
619,400 |
| Split-adjusted Price |
165.23 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+4.10 / +2.52%
|
163.50
|
169.40
|
163.50
|
167.10
|
165.14
|
165.23
|
619,400
|
|
|
2/4/2025
|
+1.20 / +0.74%
|
162.60
|
164.30
|
161.60
|
163.00
|
162.84
|
161.18
|
595,600
|
|
|
2/3/2025
|
-8.20 / -4.82%
|
169.00
|
170.00
|
160.00
|
161.80
|
164.15
|
159.99
|
699,800
|
|
|
1/24/2025
|
+2.50 / +1.49%
|
169.90
|
171.00
|
168.50
|
170.00
|
169.69
|
168.10
|
305,100
|
|
|
1/23/2025
|
-2.50 / -1.47%
|
173.00
|
173.00
|
166.20
|
167.50
|
169.10
|
165.63
|
562,100
|
|
|
1/22/2025
|
+4.70 / +2.84%
|
166.00
|
174.70
|
164.30
|
170.00
|
170.16
|
168.10
|
669,100
|
|
|
1/21/2025
|
+2.90 / +1.79%
|
163.70
|
166.20
|
162.00
|
165.30
|
164.37
|
163.45
|
813,200
|
|
|
1/20/2025
|
+0.10 / +0.06%
|
165.00
|
165.00
|
161.50
|
162.40
|
163.06
|
160.58
|
361,600
|
|
|
1/17/2025
|
+2.70 / +1.69%
|
159.80
|
165.00
|
159.00
|
162.30
|
163.15
|
160.48
|
661,400
|
|
|
1/16/2025
|
+10.40 / +6.97%
|
150.00
|
159.60
|
148.50
|
159.60
|
155.88
|
157.81
|
1,489,600
|
|
|
1/15/2025
|
-0.30 / -0.20%
|
149.20
|
150.20
|
148.20
|
149.20
|
149.28
|
147.53
|
590,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
148.60
|
152.90
|
148.60
|
149.50
|
150.74
|
147.83
|
632,200
|
|
|
1/13/2025
|
+2.50 / +1.70%
|
146.50
|
150.50
|
144.60
|
149.50
|
147.95
|
147.83
|
1,013,600
|
|
|
1/10/2025
|
-2.10 / -1.41%
|
146.60
|
153.00
|
145.30
|
147.00
|
148.33
|
145.36
|
797,900
|
|
|
1/9/2025
|
+1.40 / +0.95%
|
148.00
|
150.50
|
147.80
|
149.10
|
149.11
|
147.43
|
515,500
|
|
|
1/8/2025
|
-9.30 / -5.92%
|
156.90
|
157.00
|
146.40
|
147.70
|
149.30
|
146.05
|
1,726,300
|
|
|
1/7/2025
|
+2.80 / +1.82%
|
158.00
|
158.00
|
153.00
|
157.00
|
154.84
|
155.24
|
840,400
|
|
|
1/6/2025
|
+10.00 / +6.93%
|
145.50
|
154.20
|
144.90
|
154.20
|
151.75
|
152.47
|
3,121,700
|
|
|
1/3/2025
|
+0.20 / +0.14%
|
145.10
|
146.80
|
144.10
|
144.20
|
145.42
|
142.59
|
1,030,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
EMS 
|
1,000
|
21.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|