Closing price on 6/23/2021
|
|
Open |
15.50 |
High |
15.80 |
Low |
15.00 |
Volume |
76,500 |
Split-adjusted Price |
12.05 |
|
|
VTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.00
|
15.30
|
15.40
|
12.05
|
76,500
|
|
6/22/2021
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.30
|
12.20
|
67,900
|
|
6/21/2021
|
-0.80 / -5.10%
|
15.70
|
15.70
|
14.60
|
14.90
|
15.00
|
11.73
|
226,400
|
|
6/18/2021
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.70
|
12.44
|
119,300
|
|
6/17/2021
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.60
|
12.52
|
117,500
|
|
6/16/2021
|
-0.80 / -4.88%
|
16.90
|
16.90
|
15.40
|
15.60
|
15.90
|
12.28
|
145,300
|
|
6/15/2021
|
+0.70 / +4.46%
|
15.80
|
16.80
|
15.60
|
16.40
|
16.40
|
12.91
|
355,200
|
|
6/14/2021
|
+0.80 / +5.41%
|
15.00
|
16.30
|
15.00
|
15.60
|
15.70
|
12.28
|
188,300
|
|
6/11/2021
|
+0.90 / +6.34%
|
14.30
|
15.10
|
14.20
|
15.10
|
14.80
|
11.89
|
138,500
|
|
6/10/2021
|
-0.50 / -3.42%
|
14.80
|
14.80
|
13.90
|
14.10
|
14.20
|
11.10
|
118,500
|
|
6/9/2021
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.20
|
14.50
|
14.60
|
11.42
|
112,700
|
|
6/8/2021
|
+1.30 / +9.42%
|
14.50
|
15.50
|
14.50
|
15.10
|
15.00
|
11.89
|
230,700
|
|
6/7/2021
|
+0.80 / +5.97%
|
13.50
|
14.60
|
13.30
|
14.20
|
13.81
|
11.18
|
251,700
|
|
6/4/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.20
|
13.40
|
13.40
|
10.55
|
133,000
|
|
6/3/2021
|
+0.70 / +5.43%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.40
|
10.71
|
113,000
|
|
6/2/2021
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.90
|
10.24
|
93,000
|
|
6/1/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
10.24
|
77,300
|
|
5/31/2021
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.50
|
13.00
|
13.00
|
10.24
|
99,200
|
|
5/28/2021
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.20
|
10.55
|
56,300
|
|
5/27/2021
|
-0.30 / -2.24%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.20
|
10.31
|
80,700
|
|
5/26/2021
|
-0.40 / -2.92%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.40
|
10.47
|
62,800
|
|
5/25/2021
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.70
|
10.79
|
46,600
|
|
5/24/2021
|
+0.60 / +4.55%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
10.87
|
94,100
|
|
5/21/2021
|
+0.30 / +2.29%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.20
|
10.55
|
112,300
|
|
5/20/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
10.31
|
76,700
|
|
5/19/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.15
|
10.39
|
36,300
|
|
5/18/2021
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.21
|
10.47
|
85,500
|
|
5/17/2021
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.30
|
13.50
|
13.47
|
10.63
|
61,300
|
|
5/14/2021
|
-0.30 / -2.17%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.52
|
10.63
|
58,800
|
|
5/13/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.82
|
10.87
|
58,800
|
|
|