|
Closing price on 8/28/2020
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
194,400 |
| Split-adjusted Price |
10.31 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
-0.50 / -3.68%
|
13.60
|
13.80
|
13.00
|
13.10
|
13.33
|
10.31
|
194,400
|
|
|
8/27/2020
|
-0.60 / -4.23%
|
14.50
|
15.00
|
13.00
|
13.60
|
14.11
|
10.71
|
253,900
|
|
|
8/26/2020
|
+1.00 / +7.58%
|
13.20
|
14.20
|
13.20
|
14.20
|
14.13
|
11.18
|
149,500
|
|
|
8/25/2020
|
+1.40 / +11.86%
|
11.60
|
13.20
|
11.30
|
13.20
|
12.38
|
10.39
|
157,400
|
|
|
8/24/2020
|
-0.30 / -2.48%
|
12.10
|
12.30
|
11.30
|
11.80
|
11.53
|
9.29
|
163,400
|
|
|
8/21/2020
|
-0.60 / -4.58%
|
13.20
|
13.30
|
11.80
|
12.50
|
12.05
|
9.84
|
135,600
|
|
|
8/20/2020
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.15
|
10.31
|
34,700
|
|
|
8/19/2020
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
10.47
|
42,400
|
|
|
8/18/2020
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.20
|
13.50
|
13.50
|
10.63
|
54,100
|
|
|
8/17/2020
|
+0.10 / +0.72%
|
13.90
|
14.40
|
13.30
|
14.00
|
13.99
|
11.02
|
150,100
|
|
|
8/14/2020
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.92
|
10.94
|
34,000
|
|
|
8/13/2020
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.79
|
10.87
|
31,100
|
|
|
8/12/2020
|
-0.30 / -2.13%
|
14.20
|
14.20
|
12.50
|
13.80
|
13.18
|
10.87
|
110,500
|
|
|
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
|
|
|