|
Closing price on 9/9/2020
|
|
| Open |
104.10 |
| High |
104.10 |
| Low |
102.30 |
| Volume |
110,000 |
| Split-adjusted Price |
64.51 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
-0.40 / -0.38%
|
104.10
|
104.10
|
102.30
|
103.50
|
102.72
|
64.51
|
110,000
|
|
|
9/8/2020
|
-0.70 / -0.67%
|
104.00
|
105.00
|
103.80
|
103.90
|
104.13
|
64.76
|
103,000
|
|
|
9/7/2020
|
-0.10 / -0.10%
|
106.00
|
106.00
|
104.60
|
104.60
|
104.96
|
65.19
|
139,900
|
|
|
9/4/2020
|
+0.20 / +0.19%
|
105.00
|
105.80
|
104.00
|
105.60
|
104.73
|
65.82
|
162,700
|
|
|
9/3/2020
|
+0.30 / +0.29%
|
105.00
|
105.90
|
104.00
|
105.40
|
105.18
|
65.69
|
119,900
|
|
|
9/1/2020
|
-0.90 / -0.85%
|
106.00
|
106.00
|
104.80
|
105.00
|
105.07
|
65.44
|
104,200
|
|
|
8/31/2020
|
0.00 / 0.00%
|
106.50
|
106.50
|
105.10
|
105.90
|
105.93
|
66.00
|
89,500
|
|
|
8/28/2020
|
+0.60 / +0.57%
|
105.50
|
107.00
|
104.50
|
106.50
|
105.85
|
66.38
|
187,500
|
|
|
8/27/2020
|
+0.90 / +0.86%
|
105.00
|
106.00
|
102.00
|
105.90
|
103.13
|
66.00
|
194,900
|
|
|
8/26/2020
|
-3.00 / -2.78%
|
109.00
|
115.00
|
104.00
|
105.00
|
106.43
|
65.44
|
164,100
|
|
|
8/25/2020
|
-33.10 / -23.46%
|
110.00
|
115.00
|
106.50
|
108.00
|
108.99
|
67.31
|
374,500
|
|
|
8/24/2020
|
+2.40 / +1.73%
|
145.00
|
145.00
|
138.30
|
141.10
|
140.99
|
62.43
|
127,000
|
|
|
8/21/2020
|
-2.30 / -1.64%
|
141.20
|
141.50
|
137.50
|
138.30
|
138.73
|
61.19
|
151,000
|
|
|
8/20/2020
|
-1.00 / -0.71%
|
142.00
|
142.90
|
140.00
|
140.60
|
141.10
|
62.21
|
72,600
|
|
|
8/19/2020
|
-1.90 / -1.32%
|
143.50
|
143.50
|
140.10
|
141.60
|
141.92
|
62.65
|
90,700
|
|
|
8/18/2020
|
+4.90 / +3.54%
|
140.00
|
143.50
|
139.50
|
143.50
|
142.10
|
63.50
|
94,900
|
|
|
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
|
|
|