|
Closing price on 12/16/2019
|
|
| Open |
25.90 |
| High |
26.60 |
| Low |
25.90 |
| Volume |
31,800 |
| Split-adjusted Price |
20.94 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
+0.60 / +2.31%
|
25.90
|
26.60
|
25.90
|
26.60
|
26.26
|
20.94
|
31,800
|
|
|
12/13/2019
|
-0.60 / -2.26%
|
26.50
|
27.20
|
25.00
|
26.00
|
25.97
|
20.47
|
70,100
|
|
|
12/12/2019
|
-1.80 / -6.34%
|
28.40
|
28.40
|
25.20
|
26.60
|
26.54
|
20.94
|
58,400
|
|
|
12/11/2019
|
-0.10 / -0.35%
|
28.50
|
30.10
|
28.20
|
28.40
|
28.73
|
22.36
|
111,200
|
|
|
12/10/2019
|
+0.40 / +1.42%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.13
|
22.44
|
107,000
|
|
|
12/9/2019
|
+1.10 / +4.07%
|
27.40
|
28.20
|
27.40
|
28.10
|
27.82
|
22.12
|
99,600
|
|
|
12/6/2019
|
+0.70 / +2.63%
|
26.60
|
27.30
|
26.20
|
27.30
|
26.96
|
21.49
|
32,100
|
|
|
12/5/2019
|
-1.00 / -3.62%
|
27.50
|
27.50
|
23.60
|
26.60
|
24.85
|
20.94
|
115,400
|
|
|
12/4/2019
|
-2.50 / -8.31%
|
29.90
|
29.90
|
27.00
|
27.60
|
27.61
|
21.73
|
57,200
|
|
|
12/3/2019
|
-1.40 / -4.44%
|
32.30
|
32.30
|
30.00
|
30.10
|
30.73
|
23.70
|
69,700
|
|
|
12/2/2019
|
+0.80 / +2.61%
|
31.90
|
33.60
|
31.50
|
31.50
|
32.79
|
24.80
|
241,000
|
|
|
11/29/2019
|
+3.10 / +10.76%
|
28.50
|
31.90
|
28.50
|
31.90
|
30.72
|
25.12
|
289,600
|
|
|
11/28/2019
|
+0.10 / +0.35%
|
28.00
|
29.00
|
27.00
|
28.80
|
27.76
|
22.68
|
100,700
|
|
|
11/27/2019
|
+0.60 / +2.14%
|
28.10
|
29.50
|
26.00
|
28.70
|
27.33
|
22.60
|
103,900
|
|
|
11/26/2019
|
-0.90 / -3.10%
|
29.00
|
29.10
|
26.70
|
28.10
|
27.54
|
22.12
|
112,600
|
|
|
11/25/2019
|
+0.90 / +3.20%
|
32.30
|
32.30
|
26.90
|
29.00
|
27.24
|
22.83
|
158,200
|
|
|
11/22/2019
|
+2.70 / +10.51%
|
25.70
|
28.40
|
25.70
|
28.40
|
28.12
|
22.36
|
18,300
|
|
|
11/21/2019
|
+1.90 / +7.98%
|
23.40
|
25.70
|
23.30
|
25.70
|
24.68
|
20.24
|
91,800
|
|
|
11/20/2019
|
+0.80 / +3.48%
|
20.90
|
23.80
|
20.90
|
23.80
|
22.38
|
18.74
|
116,600
|
|
|
11/19/2019
|
+1.00 / +4.55%
|
20.80
|
23.00
|
20.40
|
23.00
|
20.67
|
18.11
|
65,300
|
|
|
11/18/2019
|
+1.40 / +6.80%
|
20.60
|
22.00
|
20.40
|
22.00
|
20.64
|
17.32
|
98,000
|
|
|
11/15/2019
|
+1.00 / +4.90%
|
20.00
|
21.40
|
20.00
|
21.40
|
20.58
|
16.85
|
24,000
|
|
|
11/14/2019
|
+0.10 / +0.49%
|
19.90
|
20.40
|
19.90
|
20.40
|
19.93
|
16.06
|
85,300
|
|
|
11/13/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
18.80
|
20.30
|
19.88
|
15.98
|
203,600
|
|
|
11/12/2019
|
+2.20 / +12.15%
|
20.80
|
20.80
|
16.80
|
20.30
|
20.74
|
15.98
|
142,800
|
|
|
11/11/2019
|
+2.30 / +14.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.25
|
80,100
|
|
|
11/8/2019
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.44
|
200
|
|
|
11/7/2019
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.87
|
900
|
|
|
11/6/2019
|
+3.40 / +39.53%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.45
|
161,100
|
|
|