Closing price on 11/16/2021
|
|
Open |
16.90 |
High |
16.90 |
Low |
15.70 |
Volume |
329,900 |
Split-adjusted Price |
12.60 |
|
|
VTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2021
|
-0.30 / -1.84%
|
16.90
|
16.90
|
15.70
|
16.00
|
16.10
|
12.60
|
329,900
|
|
11/15/2021
|
+1.00 / +6.45%
|
15.70
|
16.60
|
15.70
|
16.50
|
16.30
|
12.99
|
515,700
|
|
11/12/2021
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
12.20
|
218,700
|
|
11/11/2021
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.30
|
12.13
|
279,400
|
|
11/10/2021
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.10
|
12.05
|
301,500
|
|
11/9/2021
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.40
|
12.20
|
212,500
|
|
11/8/2021
|
-0.10 / -0.65%
|
15.70
|
15.90
|
15.30
|
15.40
|
15.56
|
12.13
|
312,100
|
|
11/5/2021
|
+0.70 / +4.67%
|
15.00
|
15.90
|
14.90
|
15.70
|
15.50
|
12.36
|
592,100
|
|
11/4/2021
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
11.81
|
256,700
|
|
11/3/2021
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.70
|
14.90
|
14.90
|
11.73
|
337,000
|
|
11/2/2021
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.70
|
11.57
|
136,600
|
|
11/1/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.40
|
14.70
|
14.60
|
11.57
|
295,400
|
|
10/29/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.70
|
11.65
|
138,400
|
|
10/28/2021
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.80
|
11.73
|
84,100
|
|
10/27/2021
|
+0.20 / +1.36%
|
14.60
|
15.40
|
14.50
|
14.90
|
15.10
|
11.73
|
224,200
|
|
10/26/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.90
|
14.70
|
11.73
|
81,800
|
|
10/25/2021
|
+0.70 / +4.93%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.90
|
11.73
|
206,800
|
|
10/22/2021
|
0.00 / 0.00%
|
15.30
|
15.60
|
13.00
|
15.20
|
14.20
|
11.97
|
423,600
|
|
10/21/2021
|
+0.50 / +3.38%
|
15.20
|
15.40
|
14.80
|
15.30
|
15.20
|
12.05
|
152,900
|
|
10/20/2021
|
+0.20 / +1.33%
|
15.60
|
15.60
|
14.60
|
15.20
|
14.80
|
11.97
|
335,000
|
|
10/19/2021
|
-0.30 / -1.94%
|
15.30
|
15.40
|
14.80
|
15.20
|
15.00
|
11.97
|
257,400
|
|
10/18/2021
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.50
|
12.05
|
68,000
|
|
10/15/2021
|
+0.40 / +2.65%
|
15.50
|
16.40
|
15.20
|
15.50
|
15.80
|
12.20
|
299,700
|
|
10/14/2021
|
-0.20 / -1.29%
|
15.40
|
15.50
|
14.80
|
15.30
|
15.10
|
12.05
|
507,100
|
|
10/13/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.50
|
12.13
|
52,700
|
|
10/12/2021
|
+1.70 / +12.41%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
12.13
|
96,400
|
|
10/11/2021
|
-0.40 / -2.60%
|
15.40
|
15.40
|
13.10
|
15.00
|
13.70
|
11.81
|
1,031,300
|
|
10/8/2021
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.40
|
11.97
|
94,300
|
|
10/7/2021
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
12.28
|
61,100
|
|
10/6/2021
|
+0.50 / +3.31%
|
15.40
|
15.70
|
15.20
|
15.60
|
15.50
|
12.28
|
76,100
|
|
|