|
Closing price on 8/5/2022
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
110,000 |
| Split-adjusted Price |
15.40 |
|
|
VTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2022
|
+0.80 / +4.71%
|
17.00
|
18.60
|
16.80
|
17.80
|
17.60
|
14.01
|
103,500
|
|
|
7/11/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.00
|
13.46
|
40,100
|
|
|
7/8/2022
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.20
|
13.62
|
69,300
|
|
|
7/7/2022
|
-0.20 / -1.15%
|
17.20
|
17.40
|
16.70
|
17.20
|
17.00
|
13.54
|
38,900
|
|
|
7/6/2022
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.40
|
13.54
|
78,200
|
|
|
7/5/2022
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.00
|
17.80
|
17.60
|
14.01
|
62,200
|
|
|
7/4/2022
|
+0.40 / +2.30%
|
18.00
|
18.00
|
17.10
|
17.80
|
17.60
|
14.01
|
91,900
|
|
|
7/1/2022
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.00
|
17.60
|
17.40
|
13.86
|
104,000
|
|
|
6/30/2022
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.20
|
17.60
|
17.60
|
13.86
|
121,700
|
|
|
6/29/2022
|
-0.20 / -1.10%
|
16.70
|
18.30
|
16.70
|
17.90
|
17.90
|
14.09
|
95,600
|
|
|
6/28/2022
|
+0.40 / +2.26%
|
18.20
|
18.40
|
17.80
|
18.10
|
18.10
|
14.25
|
113,900
|
|
|
6/27/2022
|
+1.30 / +7.69%
|
16.90
|
18.40
|
15.00
|
18.20
|
17.70
|
14.33
|
287,700
|
|
|