|
Closing price on 9/12/2019
|
|
| Open |
133.00 |
| High |
134.00 |
| Low |
131.90 |
| Volume |
34,500 |
| Split-adjusted Price |
59.29 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+1.00 / +0.75%
|
133.00
|
134.00
|
131.90
|
134.00
|
132.77
|
59.29
|
34,500
|
|
|
9/11/2019
|
+1.00 / +0.76%
|
131.00
|
133.00
|
131.00
|
133.00
|
131.89
|
58.85
|
26,300
|
|
|
9/10/2019
|
+2.10 / +1.62%
|
129.50
|
132.00
|
129.30
|
132.00
|
130.66
|
58.41
|
31,300
|
|
|
9/9/2019
|
+0.70 / +0.54%
|
129.90
|
130.30
|
128.50
|
129.90
|
129.31
|
57.48
|
54,000
|
|
|
9/6/2019
|
+1.00 / +0.78%
|
128.00
|
132.00
|
126.00
|
129.00
|
129.22
|
57.08
|
88,400
|
|
|
9/5/2019
|
-6.90 / -5.11%
|
135.50
|
135.50
|
126.00
|
128.00
|
129.50
|
56.64
|
182,600
|
|
|
9/4/2019
|
-1.60 / -1.17%
|
136.40
|
136.40
|
134.50
|
134.90
|
135.06
|
59.69
|
50,500
|
|
|
9/3/2019
|
+0.30 / +0.22%
|
136.50
|
136.90
|
136.20
|
136.50
|
136.41
|
60.40
|
58,800
|
|
|
8/30/2019
|
-0.50 / -0.36%
|
136.20
|
136.50
|
136.00
|
136.50
|
136.22
|
60.40
|
22,200
|
|
|
8/29/2019
|
+0.50 / +0.37%
|
139.10
|
139.10
|
135.70
|
137.00
|
136.25
|
60.62
|
50,900
|
|
|
8/28/2019
|
0.00 / 0.00%
|
136.50
|
137.90
|
135.50
|
136.50
|
136.11
|
60.40
|
67,200
|
|
|
8/27/2019
|
-1.50 / -1.09%
|
137.40
|
137.40
|
136.10
|
136.50
|
136.57
|
60.40
|
130,600
|
|
|
8/26/2019
|
-0.60 / -0.43%
|
137.00
|
138.00
|
136.80
|
138.00
|
137.44
|
61.06
|
89,300
|
|
|
8/23/2019
|
+0.80 / +0.58%
|
138.00
|
139.00
|
137.80
|
138.60
|
138.56
|
61.33
|
35,600
|
|
|
8/22/2019
|
-2.20 / -1.57%
|
139.50
|
139.50
|
137.00
|
137.80
|
138.02
|
60.97
|
76,400
|
|
|
8/21/2019
|
-0.90 / -0.64%
|
139.30
|
140.80
|
139.00
|
140.00
|
140.00
|
61.95
|
55,200
|
|
|
8/20/2019
|
+0.60 / +0.43%
|
139.60
|
140.90
|
138.50
|
140.90
|
139.28
|
62.35
|
20,300
|
|
|
8/19/2019
|
0.00 / 0.00%
|
139.20
|
140.30
|
138.00
|
140.30
|
139.59
|
62.08
|
45,400
|
|
|
8/16/2019
|
-1.40 / -0.99%
|
139.90
|
141.00
|
139.10
|
140.00
|
140.33
|
61.95
|
71,000
|
|
|
8/15/2019
|
+1.70 / +1.22%
|
139.70
|
141.40
|
136.00
|
141.40
|
139.88
|
62.57
|
47,500
|
|
|
8/14/2019
|
+4.20 / +3.10%
|
135.70
|
140.00
|
135.50
|
139.70
|
138.27
|
61.81
|
186,900
|
|
|
8/13/2019
|
-2.90 / -2.10%
|
138.30
|
138.30
|
134.90
|
135.50
|
135.73
|
59.96
|
212,000
|
|
|
8/12/2019
|
-1.90 / -1.35%
|
140.30
|
141.30
|
138.30
|
138.40
|
139.47
|
61.24
|
87,800
|
|
|
8/9/2019
|
-0.10 / -0.07%
|
140.40
|
141.50
|
139.50
|
140.30
|
140.28
|
62.08
|
115,500
|
|
|
8/8/2019
|
-4.10 / -2.84%
|
145.50
|
146.00
|
139.60
|
140.40
|
141.50
|
62.12
|
244,900
|
|
|
8/7/2019
|
-1.70 / -1.16%
|
145.80
|
147.80
|
144.30
|
144.50
|
145.46
|
63.94
|
229,600
|
|
|
8/6/2019
|
-2.30 / -1.55%
|
147.90
|
149.90
|
145.10
|
146.20
|
147.76
|
64.69
|
253,400
|
|
|
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
|
|
|