|
Closing price on 8/23/2022
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
66,900 |
| Split-adjusted Price |
14.40 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.10
|
14.40
|
66,900
|
|
|
8/22/2022
|
-0.10 / -0.69%
|
14.20
|
14.40
|
13.90
|
14.30
|
14.10
|
14.30
|
55,900
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.40
|
14.40
|
35,000
|
|
|
8/18/2022
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.40
|
14.50
|
92,600
|
|
|
8/17/2022
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
85,100
|
|
|
8/16/2022
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
82,700
|
|
|
8/15/2022
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.80
|
14.90
|
15.00
|
14.90
|
116,000
|
|
|
8/12/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.80
|
14.90
|
74,800
|
|
|
8/11/2022
|
-0.30 / -1.96%
|
15.60
|
15.60
|
14.90
|
15.00
|
15.10
|
15.00
|
75,900
|
|
|
8/10/2022
|
+0.30 / +2.01%
|
14.90
|
15.50
|
14.90
|
15.20
|
15.30
|
15.20
|
101,200
|
|
|
8/9/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
14.90
|
79,400
|
|
|
8/8/2022
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
109,800
|
|
|
8/5/2022
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.10
|
15.40
|
15.30
|
15.40
|
110,000
|
|
|
8/4/2022
|
+0.40 / +2.67%
|
15.10
|
15.70
|
15.00
|
15.40
|
15.30
|
15.40
|
113,700
|
|
|
8/3/2022
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
138,200
|
|
|
8/2/2022
|
+1.30 / +9.49%
|
14.00
|
15.20
|
13.70
|
15.00
|
14.80
|
15.00
|
201,800
|
|
|
8/1/2022
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.20
|
17.50
|
17.40
|
13.78
|
158,100
|
|
|
7/29/2022
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.10
|
17.50
|
17.40
|
13.78
|
153,400
|
|
|
7/28/2022
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.50
|
17.60
|
17.70
|
13.86
|
104,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.40
|
17.90
|
17.60
|
14.09
|
70,800
|
|
|
7/26/2022
|
-0.30 / -1.66%
|
18.00
|
18.20
|
17.70
|
17.80
|
17.90
|
14.01
|
60,900
|
|
|
7/25/2022
|
-0.60 / -3.24%
|
18.20
|
18.40
|
17.90
|
17.90
|
18.10
|
14.09
|
70,600
|
|
|
7/22/2022
|
+0.40 / +2.22%
|
18.00
|
19.40
|
17.90
|
18.40
|
18.50
|
14.49
|
263,500
|
|
|
7/21/2022
|
-0.80 / -4.30%
|
18.60
|
18.70
|
17.80
|
17.80
|
18.00
|
14.01
|
157,900
|
|
|
7/20/2022
|
-0.10 / -0.53%
|
18.80
|
19.20
|
18.30
|
18.60
|
18.60
|
14.64
|
58,800
|
|
|
7/19/2022
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.50
|
18.80
|
18.70
|
14.80
|
43,600
|
|
|
7/18/2022
|
+0.50 / +2.75%
|
18.30
|
19.40
|
18.20
|
18.70
|
18.90
|
14.72
|
117,300
|
|
|
7/15/2022
|
+0.80 / +4.52%
|
17.80
|
18.80
|
17.50
|
18.50
|
18.20
|
14.57
|
193,700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.70
|
14.01
|
61,700
|
|
|
7/13/2022
|
+0.20 / +1.14%
|
18.00
|
18.10
|
17.60
|
17.80
|
17.80
|
14.01
|
47,200
|
|
|