|
Closing price on 8/17/2020
|
|
| Open |
139.00 |
| High |
142.00 |
| Low |
135.00 |
| Volume |
218,400 |
| Split-adjusted Price |
61.33 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+6.00 / +4.52%
|
139.00
|
142.00
|
135.00
|
138.60
|
138.98
|
61.33
|
218,400
|
|
|
8/14/2020
|
+4.50 / +3.52%
|
128.00
|
134.90
|
128.00
|
132.50
|
132.62
|
58.63
|
159,300
|
|
|
8/13/2020
|
+0.50 / +0.39%
|
126.50
|
128.00
|
126.50
|
128.00
|
127.38
|
56.64
|
46,000
|
|
|
8/12/2020
|
+0.50 / +0.39%
|
125.80
|
129.00
|
125.80
|
127.50
|
128.26
|
56.42
|
36,500
|
|
|
8/11/2020
|
+1.00 / +0.79%
|
125.80
|
127.00
|
125.00
|
127.00
|
125.98
|
56.19
|
50,000
|
|
|
8/10/2020
|
-1.40 / -1.10%
|
127.00
|
127.40
|
110.00
|
126.00
|
125.82
|
55.75
|
60,600
|
|
|
8/7/2020
|
+2.60 / +2.08%
|
125.60
|
128.70
|
125.60
|
127.90
|
127.45
|
56.59
|
58,600
|
|
|
8/6/2020
|
-0.70 / -0.56%
|
127.10
|
127.10
|
125.30
|
125.30
|
125.96
|
55.44
|
76,400
|
|
|
8/5/2020
|
-2.00 / -1.56%
|
129.10
|
129.10
|
126.00
|
126.00
|
127.15
|
55.75
|
121,200
|
|
|
8/4/2020
|
-1.00 / -0.78%
|
129.00
|
130.50
|
128.00
|
128.00
|
129.11
|
56.64
|
76,900
|
|
|
8/3/2020
|
+2.30 / +1.82%
|
130.00
|
131.00
|
127.10
|
129.00
|
128.69
|
57.08
|
31,000
|
|
|
7/31/2020
|
+1.90 / +1.51%
|
125.70
|
130.20
|
123.50
|
127.40
|
126.71
|
56.37
|
93,000
|
|
|
7/30/2020
|
-0.40 / -0.32%
|
126.00
|
126.00
|
125.00
|
125.50
|
125.67
|
55.53
|
5,400
|
|
|
7/29/2020
|
-3.90 / -3.00%
|
126.60
|
127.00
|
123.00
|
125.90
|
124.78
|
55.71
|
24,300
|
|
|
7/28/2020
|
+2.80 / +2.20%
|
127.30
|
130.00
|
127.30
|
129.80
|
129.26
|
57.43
|
320,520
|
|
|
7/27/2020
|
-6.10 / -4.58%
|
130.00
|
131.00
|
125.00
|
127.00
|
127.34
|
56.19
|
50,000
|
|
|
7/24/2020
|
-2.10 / -1.57%
|
134.00
|
135.90
|
130.00
|
132.00
|
133.09
|
58.41
|
49,000
|
|
|
7/23/2020
|
-0.90 / -0.67%
|
135.00
|
135.40
|
134.00
|
134.10
|
134.60
|
59.34
|
19,300
|
|
|
7/22/2020
|
-1.90 / -1.39%
|
136.90
|
136.90
|
134.50
|
135.00
|
135.39
|
59.73
|
20,300
|
|
|
7/21/2020
|
-0.10 / -0.07%
|
137.00
|
137.00
|
136.50
|
136.90
|
136.88
|
60.58
|
8,200
|
|
|
7/20/2020
|
+0.40 / +0.29%
|
136.00
|
138.00
|
136.00
|
137.00
|
136.96
|
60.62
|
21,100
|
|
|
7/17/2020
|
-1.00 / -0.73%
|
137.10
|
137.10
|
136.00
|
136.00
|
136.64
|
60.18
|
18,582
|
|
|
7/16/2020
|
-0.20 / -0.15%
|
137.00
|
137.10
|
136.70
|
137.00
|
136.91
|
60.62
|
3,200
|
|
|
7/15/2020
|
-0.40 / -0.29%
|
137.70
|
138.10
|
137.20
|
137.20
|
137.70
|
60.71
|
15,900
|
|
|
7/14/2020
|
-0.40 / -0.29%
|
137.00
|
138.00
|
136.20
|
137.60
|
137.37
|
60.88
|
13,200
|
|
|
7/13/2020
|
+0.40 / +0.29%
|
138.00
|
138.40
|
137.50
|
138.00
|
137.95
|
61.06
|
32,000
|
|
|
7/10/2020
|
+0.60 / +0.44%
|
137.30
|
138.00
|
137.00
|
137.90
|
137.64
|
61.02
|
22,400
|
|
|
7/9/2020
|
+0.10 / +0.07%
|
137.60
|
137.90
|
137.00
|
137.30
|
137.48
|
60.75
|
17,200
|
|
|
7/8/2020
|
+0.20 / +0.15%
|
136.00
|
137.50
|
136.00
|
137.20
|
136.47
|
60.71
|
37,600
|
|
|
7/7/2020
|
0.00 / 0.00%
|
137.90
|
138.00
|
136.30
|
137.00
|
136.78
|
60.62
|
8,500
|
|
|