|
Closing price on 12/2/2022
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
120,500 |
| Split-adjusted Price |
9.40 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
8.90
|
9.40
|
9.10
|
9.40
|
120,500
|
|
|
12/1/2022
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
9.30
|
101,500
|
|
|
11/30/2022
|
+0.20 / +2.22%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
9.20
|
105,800
|
|
|
11/29/2022
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.70
|
9.20
|
9.00
|
9.20
|
102,800
|
|
|
11/28/2022
|
+0.50 / +5.81%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.00
|
9.10
|
82,500
|
|
|
11/25/2022
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
59,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.30
|
8.60
|
8.60
|
8.60
|
34,400
|
|
|
11/23/2022
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.60
|
8.70
|
72,000
|
|
|
11/22/2022
|
-0.10 / -1.14%
|
8.60
|
9.20
|
8.40
|
8.70
|
8.80
|
8.70
|
134,600
|
|
|
11/21/2022
|
+0.10 / +1.15%
|
8.60
|
9.20
|
8.40
|
8.80
|
8.80
|
8.80
|
120,800
|
|
|
11/18/2022
|
+0.50 / +6.17%
|
8.00
|
9.30
|
7.90
|
8.60
|
8.70
|
8.60
|
145,400
|
|
|
11/17/2022
|
+0.90 / +12.16%
|
8.30
|
8.50
|
7.50
|
8.30
|
8.10
|
8.30
|
154,500
|
|
|
11/16/2022
|
+1.00 / +13.89%
|
7.20
|
8.20
|
6.40
|
8.20
|
7.40
|
8.20
|
177,800
|
|
|
11/15/2022
|
-0.90 / -11.11%
|
7.10
|
8.00
|
6.90
|
7.20
|
7.20
|
7.20
|
199,000
|
|
|
11/14/2022
|
-1.30 / -13.98%
|
9.40
|
9.40
|
8.00
|
8.00
|
8.10
|
8.00
|
193,800
|
|
|
11/11/2022
|
-0.50 / -5.15%
|
9.90
|
9.90
|
9.00
|
9.20
|
9.30
|
9.20
|
53,800
|
|
|
11/10/2022
|
-0.20 / -1.98%
|
10.00
|
10.30
|
9.10
|
9.90
|
9.70
|
9.90
|
154,500
|
|
|
11/9/2022
|
-0.10 / -0.99%
|
10.00
|
10.50
|
9.70
|
10.00
|
10.10
|
10.00
|
78,900
|
|
|
11/8/2022
|
+0.10 / +0.99%
|
9.70
|
10.50
|
9.70
|
10.20
|
10.10
|
10.20
|
105,100
|
|
|
11/7/2022
|
-0.30 / -2.86%
|
10.50
|
10.50
|
9.60
|
10.20
|
10.10
|
10.20
|
126,600
|
|
|
11/4/2022
|
+0.50 / +4.76%
|
10.60
|
11.20
|
9.90
|
11.00
|
10.50
|
11.00
|
247,300
|
|
|
11/3/2022
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.50
|
10.70
|
84,800
|
|
|
11/2/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.90
|
10.80
|
35,000
|
|
|
11/1/2022
|
+0.10 / +0.92%
|
10.90
|
11.50
|
10.70
|
11.00
|
11.00
|
11.00
|
232,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.60
|
11.10
|
10.90
|
11.10
|
19,800
|
|
|
10/28/2022
|
+0.10 / +0.92%
|
11.00
|
11.50
|
10.80
|
11.00
|
11.10
|
11.00
|
26,100
|
|
|
10/27/2022
|
+0.50 / +4.72%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.90
|
11.10
|
48,200
|
|
|
10/26/2022
|
-0.10 / -0.93%
|
11.70
|
11.70
|
10.40
|
10.70
|
10.60
|
10.70
|
20,700
|
|
|
10/25/2022
|
-0.40 / -3.51%
|
10.60
|
11.40
|
10.50
|
11.00
|
10.80
|
11.00
|
22,300
|
|
|
10/24/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
10.30
|
11.50
|
11.40
|
11.50
|
45,100
|
|
|