|
Closing price on 7/23/2020
|
|
| Open |
18.30 |
| High |
19.40 |
| Low |
18.30 |
| Volume |
144,200 |
| Split-adjusted Price |
14.96 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
+0.60 / +3.26%
|
18.30
|
19.40
|
18.30
|
19.00
|
18.95
|
14.96
|
144,200
|
|
|
7/22/2020
|
+0.30 / +1.66%
|
18.10
|
18.40
|
17.50
|
18.40
|
17.97
|
14.49
|
132,500
|
|
|
7/21/2020
|
+0.40 / +2.26%
|
17.70
|
18.10
|
16.90
|
18.10
|
17.37
|
14.25
|
174,700
|
|
|
7/20/2020
|
-0.80 / -4.32%
|
18.60
|
18.60
|
17.00
|
17.70
|
17.38
|
13.94
|
152,000
|
|
|
7/17/2020
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.52
|
14.57
|
41,100
|
|
|
7/16/2020
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.40
|
18.60
|
18.62
|
14.64
|
63,300
|
|
|
7/15/2020
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.90
|
19.00
|
19.04
|
14.96
|
30,600
|
|
|
7/14/2020
|
-0.10 / -0.52%
|
19.20
|
19.60
|
19.00
|
19.10
|
19.31
|
15.04
|
63,200
|
|
|
7/13/2020
|
+0.30 / +1.59%
|
19.00
|
19.90
|
19.00
|
19.20
|
19.48
|
15.12
|
168,600
|
|
|
7/10/2020
|
-0.50 / -2.60%
|
19.00
|
19.30
|
18.60
|
18.70
|
18.91
|
14.72
|
103,900
|
|
|
7/9/2020
|
+0.10 / +0.52%
|
19.00
|
19.20
|
18.40
|
19.20
|
18.71
|
15.12
|
100,200
|
|
|
7/8/2020
|
-0.50 / -2.55%
|
19.50
|
19.50
|
18.30
|
19.10
|
18.74
|
15.04
|
97,600
|
|
|
7/7/2020
|
-0.30 / -1.51%
|
19.50
|
21.00
|
18.20
|
19.60
|
19.44
|
15.43
|
302,800
|
|
|
7/6/2020
|
+0.90 / +4.74%
|
19.10
|
20.10
|
19.10
|
19.90
|
19.41
|
15.67
|
99,100
|
|
|
7/3/2020
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.80
|
19.10
|
19.04
|
15.04
|
60,800
|
|
|
7/2/2020
|
+0.30 / +1.57%
|
19.10
|
19.50
|
17.50
|
19.40
|
18.54
|
15.27
|
185,900
|
|
|
7/1/2020
|
-1.00 / -4.98%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.32
|
15.04
|
60,400
|
|
|
6/30/2020
|
-0.30 / -1.47%
|
20.40
|
20.60
|
20.00
|
20.10
|
20.31
|
15.83
|
89,600
|
|
|
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
|
|
|