|
Closing price on 3/5/2021
|
|
| Open |
11.50 |
| High |
12.80 |
| Low |
11.50 |
| Volume |
813,100 |
| Split-adjusted Price |
10.00 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+1.40 / +12.39%
|
11.50
|
12.80
|
11.50
|
12.70
|
12.21
|
10.00
|
813,100
|
|
|
3/4/2021
|
+0.20 / +1.77%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.35
|
9.05
|
315,400
|
|
|
3/3/2021
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.00
|
11.40
|
11.30
|
8.98
|
282,300
|
|
|
3/2/2021
|
-0.10 / -0.88%
|
11.40
|
11.80
|
11.20
|
11.20
|
11.41
|
8.82
|
182,000
|
|
|
3/1/2021
|
+0.80 / +7.55%
|
11.30
|
11.50
|
10.90
|
11.40
|
11.31
|
8.98
|
181,700
|
|
|
2/26/2021
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.30
|
11.30
|
10.62
|
8.90
|
369,800
|
|
|
2/25/2021
|
-0.40 / -3.45%
|
11.50
|
11.50
|
10.70
|
11.20
|
11.02
|
8.82
|
189,000
|
|
|
2/24/2021
|
-0.20 / -1.71%
|
12.20
|
12.50
|
11.00
|
11.50
|
11.61
|
9.05
|
228,100
|
|
|
2/23/2021
|
+1.50 / +14.56%
|
11.20
|
11.80
|
11.00
|
11.80
|
11.69
|
9.29
|
568,500
|
|
|
2/22/2021
|
+1.30 / +14.13%
|
9.30
|
10.50
|
9.30
|
10.50
|
10.31
|
8.27
|
306,200
|
|
|
2/19/2021
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.17
|
7.32
|
96,200
|
|
|
2/18/2021
|
+0.30 / +3.37%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.00
|
7.24
|
278,300
|
|
|
2/17/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.89
|
6.93
|
103,200
|
|
|
2/9/2021
|
+0.50 / +5.75%
|
9.00
|
9.20
|
8.30
|
9.20
|
8.85
|
7.24
|
55,500
|
|
|
2/8/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.75
|
7.01
|
91,700
|
|
|
2/5/2021
|
+0.10 / +1.10%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.04
|
7.24
|
56,200
|
|
|
2/4/2021
|
+0.50 / +5.81%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.06
|
7.16
|
46,600
|
|
|
2/3/2021
|
+0.70 / +8.33%
|
8.80
|
9.20
|
8.30
|
9.10
|
8.62
|
7.16
|
167,900
|
|
|
2/2/2021
|
-0.40 / -4.30%
|
9.10
|
9.50
|
8.20
|
8.90
|
8.45
|
7.01
|
131,500
|
|
|
2/1/2021
|
+0.30 / +3.45%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.31
|
7.09
|
94,900
|
|
|
1/29/2021
|
+0.50 / +5.56%
|
7.70
|
9.70
|
7.70
|
9.50
|
8.72
|
7.48
|
143,700
|
|
|
1/28/2021
|
-1.50 / -14.42%
|
10.00
|
10.00
|
8.90
|
8.90
|
8.96
|
7.01
|
280,900
|
|
|
1/27/2021
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.41
|
8.11
|
141,000
|
|
|
1/26/2021
|
-0.80 / -7.02%
|
11.10
|
11.10
|
10.20
|
10.60
|
10.60
|
8.35
|
293,500
|
|
|
1/25/2021
|
-0.60 / -5.08%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.38
|
8.82
|
300,900
|
|
|
1/22/2021
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.82
|
9.45
|
156,800
|
|
|
1/21/2021
|
+0.60 / +5.26%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.69
|
9.45
|
194,500
|
|
|
1/20/2021
|
-0.60 / -4.88%
|
12.20
|
12.20
|
10.60
|
11.70
|
11.42
|
9.21
|
222,800
|
|
|
1/19/2021
|
-0.90 / -6.87%
|
13.10
|
13.20
|
11.30
|
12.20
|
12.27
|
9.61
|
267,600
|
|
|
1/18/2021
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.05
|
10.31
|
230,600
|
|
|