|
Closing price on 12/31/2021
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
138,300 |
| Split-adjusted Price |
13.07 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.40
|
16.60
|
16.80
|
13.07
|
138,300
|
|
|
12/30/2021
|
+0.80 / +5.06%
|
16.20
|
17.20
|
16.10
|
16.60
|
16.70
|
13.07
|
318,800
|
|
|
12/29/2021
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.50
|
16.20
|
15.80
|
12.76
|
153,000
|
|
|
12/28/2021
|
+0.30 / +1.94%
|
15.60
|
16.20
|
15.30
|
15.80
|
15.70
|
12.44
|
139,700
|
|
|
12/27/2021
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.50
|
12.28
|
134,100
|
|
|
12/24/2021
|
-0.10 / -0.64%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
12.20
|
160,200
|
|
|
12/23/2021
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.30
|
15.70
|
15.60
|
12.36
|
256,900
|
|
|
12/22/2021
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
12.60
|
165,100
|
|
|
12/21/2021
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.10
|
12.76
|
162,500
|
|
|
12/20/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.90
|
16.20
|
16.10
|
12.76
|
149,200
|
|
|
12/17/2021
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.20
|
13.07
|
179,200
|
|
|
12/16/2021
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.00
|
16.20
|
16.20
|
12.76
|
156,100
|
|
|
12/15/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.30
|
12.91
|
61,500
|
|
|
12/14/2021
|
+0.10 / +0.61%
|
16.80
|
17.00
|
16.30
|
16.60
|
16.50
|
13.07
|
141,900
|
|
|
12/13/2021
|
+1.00 / +6.33%
|
15.80
|
17.00
|
15.80
|
16.80
|
16.50
|
13.23
|
230,200
|
|
|
12/10/2021
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.80
|
12.36
|
110,000
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.70
|
15.80
|
15.90
|
12.44
|
60,900
|
|
|
12/8/2021
|
+0.10 / +0.64%
|
16.00
|
16.30
|
15.70
|
15.80
|
15.80
|
12.44
|
54,200
|
|
|
12/7/2021
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.30
|
15.90
|
15.70
|
12.52
|
84,700
|
|
|
12/6/2021
|
-0.90 / -5.42%
|
16.20
|
16.30
|
14.80
|
15.70
|
15.70
|
12.36
|
235,500
|
|
|
12/3/2021
|
-0.60 / -3.55%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.60
|
12.83
|
129,400
|
|
|
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
|
|
|