|
Closing price on 8/11/2020
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
23,400 |
| Split-adjusted Price |
11.10 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
-0.20 / -1.40%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.20
|
11.10
|
23,400
|
|
|
8/10/2020
|
-0.30 / -2.05%
|
14.60
|
14.70
|
14.20
|
14.30
|
14.50
|
11.26
|
42,300
|
|
|
8/7/2020
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.60
|
11.57
|
29,700
|
|
|
8/6/2020
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.20
|
14.50
|
14.46
|
11.42
|
63,300
|
|
|
8/5/2020
|
-0.50 / -3.33%
|
15.00
|
15.30
|
14.40
|
14.50
|
14.85
|
11.42
|
56,400
|
|
|
8/4/2020
|
-0.70 / -4.46%
|
15.70
|
16.20
|
15.00
|
15.00
|
15.51
|
11.81
|
69,200
|
|
|
8/3/2020
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
15.70
|
16.28
|
12.36
|
137,800
|
|
|
7/31/2020
|
+0.50 / +3.33%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.66
|
12.20
|
46,700
|
|
|
7/30/2020
|
+0.40 / +2.74%
|
14.60
|
15.10
|
14.60
|
15.00
|
14.92
|
11.81
|
44,300
|
|
|
7/29/2020
|
-1.40 / -8.75%
|
13.70
|
15.50
|
13.70
|
14.60
|
14.09
|
11.50
|
181,500
|
|
|
7/28/2020
|
-0.40 / -2.44%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
12.60
|
78,000
|
|
|
7/27/2020
|
-2.80 / -14.58%
|
19.10
|
19.40
|
16.40
|
16.40
|
18.85
|
12.91
|
191,500
|
|
|
7/24/2020
|
+0.30 / +1.58%
|
19.00
|
19.40
|
18.50
|
19.30
|
19.15
|
15.20
|
137,200
|
|
|
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
|
|
|