|
Closing price on 6/29/2020
|
|
| Open |
21.10 |
| High |
21.70 |
| Low |
20.20 |
| Volume |
168,500 |
| Split-adjusted Price |
16.06 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-1.30 / -5.99%
|
21.10
|
21.70
|
20.20
|
20.40
|
20.88
|
16.06
|
168,500
|
|
|
6/26/2020
|
+0.50 / +2.44%
|
20.50
|
22.30
|
20.50
|
21.00
|
21.68
|
16.53
|
190,100
|
|
|
6/25/2020
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.40
|
16.14
|
47,300
|
|
|
6/24/2020
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.17
|
16.06
|
76,000
|
|
|
6/23/2020
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.00
|
20.60
|
20.27
|
16.22
|
118,100
|
|
|
6/22/2020
|
-0.80 / -3.64%
|
21.70
|
22.00
|
20.90
|
21.20
|
21.22
|
16.69
|
115,500
|
|
|
6/19/2020
|
+0.10 / +0.47%
|
21.50
|
22.50
|
21.40
|
21.60
|
22.02
|
17.01
|
132,600
|
|
|
6/18/2020
|
+0.70 / +3.37%
|
20.80
|
21.80
|
20.80
|
21.50
|
21.48
|
16.93
|
87,600
|
|
|
6/17/2020
|
+0.30 / +1.46%
|
20.60
|
21.10
|
20.60
|
20.80
|
20.80
|
16.38
|
50,100
|
|
|
6/16/2020
|
+0.40 / +1.99%
|
20.10
|
21.20
|
20.00
|
20.50
|
20.48
|
16.14
|
106,100
|
|
|
6/15/2020
|
-2.40 / -10.67%
|
21.80
|
21.80
|
20.10
|
20.10
|
20.98
|
15.83
|
113,300
|
|
|
6/12/2020
|
-2.60 / -10.61%
|
24.50
|
24.50
|
21.80
|
21.90
|
22.51
|
17.24
|
100,300
|
|
|
6/11/2020
|
-0.60 / -2.39%
|
25.10
|
25.20
|
24.20
|
24.50
|
24.59
|
19.29
|
153,400
|
|
|
6/10/2020
|
-2.30 / -8.39%
|
27.30
|
27.40
|
25.00
|
25.10
|
25.54
|
19.76
|
224,500
|
|
|
6/9/2020
|
-2.40 / -8.05%
|
28.70
|
29.40
|
27.20
|
27.40
|
28.35
|
21.57
|
172,700
|
|
|
6/8/2020
|
+3.40 / +12.88%
|
30.30
|
30.30
|
26.80
|
29.80
|
28.74
|
23.46
|
212,300
|
|
|
6/5/2020
|
+3.40 / +13.71%
|
24.60
|
28.20
|
24.60
|
28.20
|
26.38
|
22.20
|
214,900
|
|
|
6/4/2020
|
+0.10 / +0.40%
|
24.30
|
24.90
|
24.30
|
24.80
|
24.57
|
19.53
|
56,800
|
|
|
6/3/2020
|
+0.40 / +1.65%
|
24.30
|
24.70
|
23.80
|
24.70
|
23.97
|
19.45
|
91,700
|
|
|
6/2/2020
|
-1.10 / -4.33%
|
25.30
|
25.40
|
24.30
|
24.30
|
24.69
|
19.13
|
53,300
|
|
|
6/1/2020
|
-1.00 / -3.79%
|
26.30
|
26.40
|
25.30
|
25.40
|
25.77
|
20.00
|
49,400
|
|
|
5/29/2020
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.39
|
20.71
|
20,900
|
|
|
5/28/2020
|
-0.70 / -2.55%
|
27.50
|
27.50
|
26.20
|
26.80
|
26.68
|
21.10
|
41,700
|
|
|
5/27/2020
|
+0.20 / +0.73%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.30
|
21.65
|
22,900
|
|
|
5/26/2020
|
-0.90 / -3.19%
|
28.20
|
28.20
|
27.20
|
27.30
|
27.31
|
21.49
|
51,100
|
|
|
5/25/2020
|
-0.90 / -3.09%
|
29.20
|
29.20
|
28.20
|
28.20
|
28.41
|
22.20
|
36,800
|
|
|
5/22/2020
|
-0.10 / -0.34%
|
29.30
|
29.40
|
29.00
|
29.20
|
29.12
|
22.99
|
31,700
|
|
|
5/21/2020
|
-1.00 / -3.30%
|
30.30
|
30.40
|
29.10
|
29.30
|
29.40
|
23.07
|
56,200
|
|
|
5/20/2020
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.20
|
30.30
|
30.31
|
23.86
|
36,000
|
|
|
5/19/2020
|
-0.10 / -0.32%
|
30.80
|
31.40
|
30.30
|
30.80
|
30.95
|
24.25
|
41,500
|
|
|