|
|
Closing price on 7/23/2025
|
|
| Open |
121.10 |
| High |
122.10 |
| Low |
120.40 |
| Volume |
791,800 |
| Split-adjusted Price |
119.65 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
0.00 / 0.00%
|
121.10
|
122.10
|
120.40
|
121.00
|
120.94
|
119.65
|
791,800
|
|
|
7/22/2025
|
+0.10 / +0.08%
|
120.50
|
121.50
|
120.00
|
121.00
|
120.77
|
119.65
|
647,700
|
|
|
7/21/2025
|
-0.70 / -0.58%
|
121.60
|
123.60
|
120.70
|
120.90
|
121.49
|
119.55
|
418,600
|
|
|
7/18/2025
|
-2.50 / -2.01%
|
123.60
|
124.10
|
121.60
|
121.60
|
122.57
|
120.24
|
922,500
|
|
|
7/17/2025
|
0.00 / 0.00%
|
125.60
|
125.60
|
122.40
|
124.10
|
123.61
|
122.71
|
1,202,600
|
|
|
7/16/2025
|
-1.20 / -0.96%
|
126.00
|
127.80
|
124.10
|
124.10
|
125.35
|
122.71
|
632,300
|
|
|
7/15/2025
|
+1.50 / +1.21%
|
124.50
|
128.80
|
124.50
|
125.30
|
127.06
|
123.90
|
1,738,100
|
|
|
7/14/2025
|
+1.10 / +0.90%
|
123.30
|
124.00
|
120.50
|
123.80
|
122.74
|
122.41
|
1,469,200
|
|
|
7/11/2025
|
+0.60 / +0.49%
|
122.40
|
123.40
|
121.00
|
122.70
|
122.25
|
121.33
|
1,653,700
|
|
|
7/10/2025
|
+1.60 / +1.33%
|
120.60
|
124.80
|
120.60
|
122.10
|
122.47
|
120.73
|
1,204,100
|
|
|
7/9/2025
|
+0.70 / +0.58%
|
121.00
|
121.30
|
119.10
|
120.50
|
119.67
|
119.15
|
977,200
|
|
|
7/8/2025
|
-0.80 / -0.66%
|
120.00
|
121.60
|
119.00
|
119.80
|
119.81
|
118.46
|
1,013,700
|
|
|
7/7/2025
|
-0.40 / -0.33%
|
122.40
|
122.40
|
119.10
|
120.60
|
119.93
|
119.25
|
1,537,100
|
|
|
7/4/2025
|
+3.60 / +3.07%
|
118.40
|
122.00
|
117.60
|
121.00
|
120.53
|
119.65
|
1,554,800
|
|
|
7/3/2025
|
+0.90 / +0.77%
|
116.50
|
119.00
|
116.10
|
117.40
|
117.87
|
116.09
|
1,685,400
|
|
|
7/2/2025
|
+0.60 / +0.52%
|
115.90
|
116.80
|
115.50
|
116.50
|
115.91
|
115.20
|
567,400
|
|
|
7/1/2025
|
-2.10 / -1.78%
|
118.00
|
118.50
|
115.10
|
115.90
|
116.56
|
114.60
|
776,500
|
|
|
6/30/2025
|
+0.20 / +0.17%
|
119.00
|
119.30
|
118.00
|
118.00
|
118.61
|
116.68
|
686,800
|
|
|
6/27/2025
|
+3.60 / +3.15%
|
114.90
|
118.00
|
114.90
|
117.80
|
117.06
|
116.48
|
1,020,500
|
|
|
6/26/2025
|
+0.10 / +0.09%
|
114.90
|
115.60
|
114.00
|
114.20
|
114.51
|
112.92
|
349,700
|
|
|
6/25/2025
|
-0.20 / -0.17%
|
114.40
|
116.00
|
114.10
|
114.10
|
114.97
|
112.82
|
371,300
|
|
|
6/24/2025
|
+1.40 / +1.24%
|
114.40
|
116.00
|
114.00
|
114.30
|
114.81
|
113.02
|
538,700
|
|
|
6/23/2025
|
-1.10 / -0.96%
|
113.70
|
113.90
|
110.50
|
112.90
|
112.87
|
111.64
|
654,100
|
|
|
6/20/2025
|
-1.90 / -1.64%
|
116.10
|
116.80
|
114.00
|
114.00
|
115.03
|
112.72
|
746,400
|
|
|
6/19/2025
|
+0.40 / +0.35%
|
116.50
|
117.00
|
115.30
|
115.90
|
115.79
|
114.60
|
363,700
|
|
|
6/18/2025
|
-2.50 / -2.12%
|
118.00
|
118.10
|
115.10
|
115.50
|
116.33
|
114.21
|
1,160,100
|
|
|
6/17/2025
|
-3.00 / -2.48%
|
121.20
|
121.20
|
117.50
|
118.00
|
118.73
|
116.68
|
928,500
|
|
|
6/16/2025
|
+3.00 / +2.54%
|
118.00
|
121.60
|
117.00
|
121.00
|
120.05
|
119.65
|
891,700
|
|
|
6/13/2025
|
-5.00 / -4.07%
|
121.90
|
122.90
|
116.70
|
118.00
|
119.01
|
116.68
|
1,739,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
125.90
|
126.10
|
122.00
|
123.00
|
123.85
|
121.62
|
1,237,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
EMS 
|
1,000
|
21.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|