Closing price on 8/21/2024
|
|
Open |
7.90 |
High |
8.40 |
Low |
7.90 |
Volume |
31,400 |
Split-adjusted Price |
8.30 |
|
|
VTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
+0.10 / +1.22%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.20
|
8.30
|
31,400
|
|
8/20/2024
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
36,400
|
|
8/19/2024
|
+0.30 / +3.75%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
30,300
|
|
8/16/2024
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.00
|
8.20
|
67,600
|
|
8/15/2024
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.80
|
7.80
|
30,900
|
|
8/14/2024
|
-0.40 / -5.06%
|
7.70
|
7.80
|
7.30
|
7.50
|
7.50
|
7.50
|
68,800
|
|
8/13/2024
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
8,000
|
|
8/12/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.80
|
7.90
|
8,500
|
|
8/9/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
7,700
|
|
8/8/2024
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
25,400
|
|
8/7/2024
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.70
|
7.90
|
23,900
|
|
8/6/2024
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
7.80
|
52,700
|
|
8/5/2024
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.80
|
8.00
|
44,100
|
|
8/2/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
21,400
|
|
8/1/2024
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
26,700
|
|
7/31/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
43,000
|
|
7/30/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.40
|
8.50
|
17,600
|
|
7/29/2024
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.50
|
8.60
|
4,400
|
|
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
|
|
|