|
Closing price on 5/24/2022
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.10 |
| Volume |
51,600 |
| Split-adjusted Price |
13.07 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.50 / -2.92%
|
17.20
|
17.20
|
16.10
|
16.60
|
16.70
|
13.07
|
51,600
|
|
|
5/23/2022
|
-0.10 / -0.58%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.10
|
13.39
|
31,400
|
|
|
5/20/2022
|
+0.10 / +0.58%
|
17.60
|
17.60
|
16.80
|
17.40
|
17.10
|
13.70
|
77,400
|
|
|
5/19/2022
|
-0.30 / -1.69%
|
16.40
|
17.70
|
16.40
|
17.40
|
17.30
|
13.70
|
44,200
|
|
|
5/18/2022
|
+0.70 / +4.07%
|
17.90
|
18.30
|
17.50
|
17.90
|
17.70
|
14.09
|
72,400
|
|
|
5/17/2022
|
+1.20 / +7.23%
|
16.40
|
18.00
|
16.40
|
17.80
|
17.20
|
14.01
|
104,900
|
|
|
5/16/2022
|
+0.30 / +1.86%
|
16.90
|
17.80
|
15.20
|
16.40
|
16.60
|
12.91
|
130,300
|
|
|
5/13/2022
|
-1.20 / -6.74%
|
17.50
|
17.60
|
15.30
|
16.60
|
16.10
|
13.07
|
163,600
|
|
|
5/12/2022
|
-1.00 / -5.35%
|
18.70
|
18.70
|
16.80
|
17.70
|
17.80
|
13.94
|
64,000
|
|
|
5/11/2022
|
+0.90 / +5.03%
|
18.70
|
19.00
|
18.20
|
18.80
|
18.70
|
14.80
|
34,300
|
|
|
5/10/2022
|
+0.20 / +1.09%
|
17.60
|
18.70
|
16.60
|
18.50
|
17.90
|
14.57
|
111,800
|
|
|
5/9/2022
|
-0.80 / -4.10%
|
19.40
|
19.40
|
17.50
|
18.70
|
18.30
|
14.72
|
215,900
|
|
|
5/6/2022
|
-0.80 / -3.96%
|
20.20
|
20.30
|
19.10
|
19.40
|
19.50
|
15.27
|
79,400
|
|
|
5/5/2022
|
-0.70 / -3.33%
|
20.40
|
21.00
|
19.70
|
20.30
|
20.20
|
15.98
|
150,600
|
|
|
5/4/2022
|
-0.10 / -0.48%
|
21.80
|
21.80
|
20.60
|
20.80
|
21.00
|
16.38
|
92,100
|
|
|
4/29/2022
|
+0.30 / +1.45%
|
21.20
|
21.20
|
20.60
|
21.00
|
20.90
|
16.53
|
135,100
|
|
|
4/28/2022
|
+0.60 / +2.99%
|
20.60
|
21.20
|
20.10
|
20.70
|
20.70
|
16.30
|
128,700
|
|
|
4/27/2022
|
+1.10 / +5.61%
|
20.00
|
20.80
|
19.70
|
20.70
|
20.10
|
16.30
|
108,300
|
|
|
4/26/2022
|
+0.60 / +3.06%
|
19.30
|
20.50
|
18.30
|
20.20
|
19.60
|
15.90
|
117,300
|
|
|
4/25/2022
|
+0.40 / +2.09%
|
20.00
|
20.90
|
18.80
|
19.50
|
19.60
|
15.35
|
185,300
|
|
|
4/22/2022
|
+0.20 / +1.08%
|
18.60
|
19.70
|
18.10
|
18.80
|
19.10
|
14.80
|
177,600
|
|
|
4/21/2022
|
-3.00 / -14.02%
|
20.30
|
20.30
|
18.20
|
18.40
|
18.60
|
14.49
|
394,600
|
|
|
4/20/2022
|
-2.60 / -11.35%
|
22.40
|
22.60
|
20.30
|
20.30
|
21.40
|
15.98
|
167,300
|
|
|
4/19/2022
|
-0.60 / -2.61%
|
23.00
|
24.30
|
22.20
|
22.40
|
22.90
|
17.64
|
166,900
|
|
|
4/18/2022
|
-0.70 / -2.94%
|
23.40
|
24.50
|
22.20
|
23.10
|
23.00
|
18.19
|
161,400
|
|
|
4/15/2022
|
-1.70 / -6.77%
|
25.10
|
25.10
|
23.10
|
23.40
|
23.80
|
18.42
|
395,800
|
|
|
4/14/2022
|
-0.50 / -1.95%
|
25.90
|
26.00
|
24.80
|
25.10
|
25.10
|
19.76
|
191,800
|
|
|
4/13/2022
|
-0.30 / -1.15%
|
25.80
|
26.50
|
25.00
|
25.70
|
25.60
|
20.24
|
196,500
|
|
|
4/12/2022
|
+1.20 / +4.88%
|
24.90
|
26.90
|
24.90
|
25.80
|
26.00
|
20.31
|
414,600
|
|
|
4/8/2022
|
+1.00 / +4.18%
|
24.20
|
25.00
|
23.90
|
24.90
|
24.60
|
19.61
|
407,800
|
|
|