|
Closing price on 8/5/2019
|
|
| Open |
144.50 |
| High |
149.40 |
| Low |
144.50 |
| Volume |
262,200 |
| Split-adjusted Price |
65.71 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+5.20 / +3.63%
|
144.50
|
149.40
|
144.50
|
148.50
|
147.93
|
65.71
|
262,200
|
|
|
8/2/2019
|
+4.00 / +2.85%
|
141.00
|
145.50
|
140.00
|
144.40
|
143.28
|
63.89
|
153,300
|
|
|
8/1/2019
|
+0.10 / +0.07%
|
140.40
|
141.50
|
140.00
|
140.40
|
140.71
|
62.12
|
36,700
|
|
|
7/31/2019
|
-0.40 / -0.28%
|
141.00
|
141.80
|
139.00
|
140.30
|
140.42
|
62.08
|
90,000
|
|
|
7/30/2019
|
+0.50 / +0.36%
|
140.60
|
142.50
|
140.10
|
140.70
|
141.25
|
62.26
|
35,900
|
|
|
7/29/2019
|
-2.90 / -2.03%
|
143.10
|
144.00
|
139.00
|
140.20
|
140.56
|
62.04
|
188,600
|
|
|
7/26/2019
|
-1.50 / -1.03%
|
145.10
|
145.10
|
142.10
|
143.50
|
143.07
|
63.50
|
63,900
|
|
|
7/25/2019
|
+0.30 / +0.21%
|
144.70
|
147.00
|
144.20
|
145.00
|
145.13
|
64.16
|
37,700
|
|
|
7/24/2019
|
-2.20 / -1.50%
|
146.70
|
146.70
|
144.70
|
144.70
|
145.10
|
64.03
|
28,300
|
|
|
7/23/2019
|
-0.10 / -0.07%
|
147.00
|
147.30
|
146.10
|
146.90
|
146.84
|
65.00
|
31,300
|
|
|
7/22/2019
|
+5.10 / +3.59%
|
142.30
|
148.00
|
140.00
|
147.00
|
143.93
|
65.04
|
187,700
|
|
|
7/19/2019
|
+0.40 / +0.28%
|
142.50
|
142.90
|
140.10
|
142.30
|
141.94
|
62.96
|
63,600
|
|
|
7/18/2019
|
-1.90 / -1.32%
|
143.00
|
143.00
|
141.30
|
141.90
|
142.34
|
62.79
|
24,700
|
|
|
7/17/2019
|
+1.80 / +1.27%
|
142.00
|
143.80
|
142.00
|
143.80
|
143.02
|
63.63
|
106,800
|
|
|
7/16/2019
|
+2.10 / +1.50%
|
139.00
|
144.50
|
139.00
|
142.00
|
141.06
|
62.83
|
109,700
|
|
|
7/15/2019
|
-0.10 / -0.07%
|
139.00
|
139.90
|
137.00
|
139.90
|
138.44
|
61.90
|
42,500
|
|
|
7/12/2019
|
0.00 / 0.00%
|
140.10
|
140.50
|
138.50
|
140.10
|
139.95
|
61.99
|
62,300
|
|
|
7/11/2019
|
-0.90 / -0.64%
|
141.00
|
142.00
|
140.00
|
140.10
|
140.40
|
61.99
|
57,000
|
|
|
7/10/2019
|
+3.40 / +2.47%
|
139.00
|
141.00
|
137.50
|
141.00
|
139.20
|
62.39
|
92,800
|
|
|
7/9/2019
|
+2.10 / +1.55%
|
138.00
|
138.50
|
135.30
|
137.60
|
137.04
|
60.88
|
52,200
|
|
|
7/8/2019
|
-2.70 / -1.95%
|
137.50
|
138.00
|
135.10
|
135.50
|
135.53
|
59.96
|
30,700
|
|
|
7/5/2019
|
-0.90 / -0.65%
|
139.00
|
139.00
|
137.80
|
138.00
|
138.17
|
61.06
|
25,600
|
|
|
7/4/2019
|
+3.30 / +2.43%
|
135.80
|
140.00
|
135.50
|
138.90
|
137.67
|
61.46
|
87,300
|
|
|
7/3/2019
|
+1.00 / +0.74%
|
135.20
|
137.00
|
134.60
|
135.60
|
135.59
|
60.00
|
76,055
|
|
|
7/2/2019
|
-2.90 / -2.11%
|
137.00
|
138.00
|
133.80
|
134.60
|
135.18
|
59.56
|
107,000
|
|
|
7/1/2019
|
-3.50 / -2.48%
|
141.50
|
141.50
|
136.60
|
137.50
|
138.49
|
60.84
|
101,400
|
|
|
6/28/2019
|
-1.50 / -1.06%
|
142.50
|
142.50
|
140.50
|
140.50
|
141.02
|
62.17
|
20,200
|
|
|
6/27/2019
|
+2.00 / +1.43%
|
140.00
|
142.90
|
140.00
|
142.00
|
141.21
|
62.83
|
116,100
|
|
|
6/26/2019
|
0.00 / 0.00%
|
140.00
|
140.70
|
138.00
|
140.00
|
139.47
|
61.95
|
77,500
|
|
|
6/25/2019
|
-3.00 / -2.10%
|
143.80
|
144.50
|
140.00
|
140.00
|
142.45
|
61.95
|
59,300
|
|
|