Closing price on 7/26/2024
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.40 |
Volume |
4,200 |
Split-adjusted Price |
8.50 |
|
|
VTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
4,200
|
|
7/25/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
47,200
|
|
7/24/2024
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
22,400
|
|
7/23/2024
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
14,100
|
|
7/22/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.20
|
8.30
|
31,700
|
|
7/19/2024
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
19,400
|
|
7/18/2024
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.30
|
8.40
|
9,600
|
|
7/17/2024
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.30
|
8.40
|
64,800
|
|
7/16/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
16,700
|
|
7/15/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
37,200
|
|
7/12/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
24,100
|
|
7/11/2024
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.50
|
8.60
|
47,300
|
|
7/10/2024
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
58,400
|
|
7/9/2024
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
57,700
|
|
7/8/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
43,000
|
|
7/5/2024
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
67,800
|
|
7/4/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
8.50
|
47,100
|
|
7/3/2024
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.50
|
8.60
|
60,000
|
|
7/2/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.70
|
8.70
|
65,500
|
|
7/1/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
19,800
|
|
6/28/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
17,200
|
|
6/27/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.70
|
8.80
|
80,200
|
|
6/26/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.80
|
8.70
|
51,800
|
|
6/25/2024
|
+0.20 / +2.35%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.70
|
8.70
|
114,700
|
|
6/24/2024
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.50
|
8.60
|
78,100
|
|
6/21/2024
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.90
|
8.80
|
31,100
|
|
6/20/2024
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
47,900
|
|
6/19/2024
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
30,300
|
|
6/18/2024
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
33,100
|
|
6/17/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
49,800
|
|
|