|
Closing price on 3/3/2022
|
|
| Open |
22.90 |
| High |
23.70 |
| Low |
22.40 |
| Volume |
271,500 |
| Split-adjusted Price |
18.11 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.50 / +2.22%
|
22.90
|
23.70
|
22.40
|
23.00
|
22.70
|
18.11
|
271,500
|
|
|
3/2/2022
|
+0.40 / +1.79%
|
22.60
|
23.00
|
22.20
|
22.80
|
22.50
|
17.95
|
198,400
|
|
|
3/1/2022
|
-0.10 / -0.43%
|
22.60
|
23.50
|
21.20
|
22.90
|
22.40
|
18.03
|
453,700
|
|
|
2/28/2022
|
-1.00 / -4.18%
|
24.00
|
24.10
|
22.40
|
22.90
|
23.00
|
18.03
|
598,900
|
|
|
2/25/2022
|
+0.20 / +0.84%
|
23.60
|
24.40
|
23.50
|
23.90
|
23.90
|
18.82
|
308,000
|
|
|
2/24/2022
|
-0.30 / -1.23%
|
24.80
|
24.80
|
22.70
|
24.00
|
23.70
|
18.90
|
529,000
|
|
|
2/23/2022
|
+0.80 / +3.38%
|
24.10
|
25.00
|
23.60
|
24.50
|
24.30
|
19.29
|
456,300
|
|
|
2/22/2022
|
+0.50 / +2.12%
|
23.60
|
24.50
|
22.90
|
24.10
|
23.70
|
18.98
|
386,800
|
|
|
2/21/2022
|
+0.40 / +1.69%
|
23.20
|
25.00
|
21.90
|
24.10
|
23.60
|
18.98
|
610,200
|
|
|
2/18/2022
|
+1.50 / +6.85%
|
25.00
|
25.00
|
22.50
|
23.40
|
23.70
|
18.42
|
782,200
|
|
|
2/17/2022
|
+2.90 / +14.80%
|
19.70
|
22.50
|
19.70
|
22.50
|
21.90
|
17.72
|
1,146,900
|
|
|
2/16/2022
|
+0.50 / +2.60%
|
19.30
|
19.90
|
19.30
|
19.70
|
19.60
|
15.51
|
353,600
|
|
|
2/15/2022
|
-0.10 / -0.52%
|
19.70
|
19.90
|
18.80
|
19.30
|
19.20
|
15.20
|
160,500
|
|
|
2/14/2022
|
+0.60 / +3.17%
|
19.10
|
19.80
|
19.10
|
19.50
|
19.40
|
15.35
|
408,400
|
|
|
2/11/2022
|
+0.60 / +3.24%
|
18.30
|
19.20
|
17.80
|
19.10
|
18.90
|
15.04
|
265,500
|
|
|
2/10/2022
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.50
|
14.41
|
374,400
|
|
|
2/9/2022
|
-0.30 / -1.56%
|
20.30
|
20.30
|
18.50
|
18.90
|
19.00
|
14.88
|
457,400
|
|
|
2/8/2022
|
+1.70 / +9.60%
|
19.00
|
20.00
|
18.40
|
19.40
|
19.20
|
15.27
|
663,700
|
|
|
2/7/2022
|
+2.30 / +14.65%
|
16.40
|
18.00
|
16.00
|
18.00
|
17.70
|
14.17
|
520,100
|
|
|
1/28/2022
|
+1.20 / +8.22%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.70
|
12.44
|
166,100
|
|
|
1/27/2022
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.30
|
15.20
|
14.60
|
11.97
|
209,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
11.73
|
55,800
|
|
|
1/25/2022
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.80
|
14.90
|
14.90
|
11.73
|
42,600
|
|
|
1/24/2022
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
14.90
|
15.00
|
11.73
|
84,900
|
|
|
1/21/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.10
|
11.97
|
61,800
|
|
|
1/20/2022
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.20
|
12.05
|
106,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.20
|
12.20
|
96,700
|
|
|
1/18/2022
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.50
|
11.97
|
99,100
|
|
|
1/17/2022
|
+0.40 / +2.67%
|
15.40
|
16.10
|
15.00
|
15.40
|
15.70
|
12.13
|
233,800
|
|
|
1/14/2022
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.60
|
15.20
|
15.00
|
11.97
|
98,700
|
|
|