Closing price on 7/23/2025
|
|
Open |
9.30 |
High |
9.50 |
Low |
8.90 |
Volume |
303,800 |
Split-adjusted Price |
9.30 |
|
|
VTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
8.90
|
9.30
|
9.26
|
9.30
|
303,800
|
|
7/22/2025
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.28
|
9.30
|
335,500
|
|
7/21/2025
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.02
|
9.10
|
720,900
|
|
7/18/2025
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
8.80
|
312,300
|
|
7/17/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.96
|
8.90
|
446,300
|
|
7/16/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.93
|
9.00
|
392,800
|
|
7/15/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.95
|
9.00
|
421,300
|
|
7/14/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.97
|
9.10
|
228,100
|
|
7/11/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.07
|
9.00
|
547,000
|
|
7/10/2025
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.03
|
9.10
|
450,300
|
|
7/9/2025
|
-0.10 / -1.09%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.01
|
9.10
|
477,600
|
|
7/8/2025
|
-0.10 / -1.08%
|
9.10
|
9.40
|
8.90
|
9.20
|
9.18
|
9.20
|
756,800
|
|
7/7/2025
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.28
|
9.20
|
564,900
|
|
7/4/2025
|
-0.10 / -1.09%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.16
|
9.10
|
597,700
|
|
7/3/2025
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.20
|
9.20
|
311,600
|
|
7/2/2025
|
-0.20 / -2.11%
|
9.30
|
9.80
|
9.00
|
9.30
|
9.34
|
9.30
|
578,000
|
|
7/1/2025
|
+0.10 / +1.08%
|
9.30
|
10.00
|
9.00
|
9.40
|
9.48
|
9.40
|
481,000
|
|
6/30/2025
|
-0.20 / -2.06%
|
9.50
|
10.00
|
9.00
|
9.50
|
9.32
|
9.50
|
628,500
|
|
6/27/2025
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.73
|
9.60
|
687,500
|
|
6/26/2025
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.82
|
9.70
|
141,300
|
|
6/25/2025
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.20
|
9.90
|
9.69
|
9.90
|
496,700
|
|
6/24/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.54
|
9.50
|
145,100
|
|
6/23/2025
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.53
|
9.50
|
258,300
|
|
6/20/2025
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.00
|
9.50
|
9.36
|
9.50
|
552,000
|
|
6/19/2025
|
-0.50 / -5.00%
|
9.90
|
10.00
|
9.30
|
9.50
|
9.50
|
9.50
|
330,500
|
|
6/18/2025
|
+0.50 / +5.26%
|
9.50
|
10.20
|
9.50
|
10.00
|
10.00
|
10.00
|
572,200
|
|
6/17/2025
|
+0.50 / +5.49%
|
9.20
|
10.40
|
9.00
|
9.60
|
9.50
|
9.60
|
773,500
|
|
6/16/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.06
|
9.00
|
383,800
|
|
6/13/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.96
|
9.10
|
509,300
|
|
6/12/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
106,000
|
|
|