|
Closing price on 12/2/2021
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
216,300 |
| Split-adjusted Price |
13.23 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.30 / +1.82%
|
17.20
|
17.30
|
16.70
|
16.80
|
16.91
|
13.23
|
216,300
|
|
|
12/1/2021
|
+0.60 / +3.61%
|
16.50
|
17.30
|
16.00
|
17.20
|
16.50
|
13.54
|
224,300
|
|
|
11/30/2021
|
+0.20 / +1.23%
|
16.50
|
17.00
|
16.30
|
16.50
|
16.60
|
12.99
|
204,100
|
|
|
11/29/2021
|
-1.10 / -6.25%
|
17.00
|
17.00
|
15.60
|
16.50
|
16.30
|
12.99
|
374,700
|
|
|
11/26/2021
|
-0.10 / -0.57%
|
18.00
|
18.20
|
17.30
|
17.50
|
17.60
|
13.78
|
143,600
|
|
|
11/25/2021
|
-0.20 / -1.10%
|
18.00
|
18.20
|
17.40
|
18.00
|
17.60
|
14.17
|
254,000
|
|
|
11/24/2021
|
+0.90 / +5.29%
|
17.90
|
18.80
|
17.90
|
17.90
|
18.20
|
14.09
|
427,900
|
|
|
11/23/2021
|
+0.10 / +0.56%
|
16.80
|
17.80
|
16.60
|
17.80
|
17.00
|
14.01
|
292,000
|
|
|
11/22/2021
|
-1.10 / -6.04%
|
17.10
|
18.30
|
17.00
|
17.10
|
17.70
|
13.46
|
445,100
|
|
|
11/19/2021
|
+0.40 / +2.29%
|
20.00
|
20.00
|
16.00
|
17.90
|
18.20
|
14.09
|
709,300
|
|
|
11/18/2021
|
+2.20 / +13.66%
|
16.80
|
18.50
|
16.80
|
18.30
|
17.50
|
14.41
|
759,000
|
|
|
11/17/2021
|
+0.70 / +4.35%
|
15.90
|
16.90
|
15.70
|
16.80
|
16.10
|
13.23
|
321,900
|
|
|
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
|
|
|