|
Closing price on 1/26/2022
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
569,200 |
| Split-adjusted Price |
9.49 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.15 / +1.28%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.94
|
9.49
|
569,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.72
|
9.37
|
509,300
|
|
|
1/24/2022
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.65
|
11.70
|
11.74
|
9.37
|
505,400
|
|
|
1/21/2022
|
-0.05 / -0.42%
|
12.30
|
12.30
|
11.90
|
11.95
|
11.96
|
9.57
|
252,900
|
|
|
1/20/2022
|
+0.55 / +4.80%
|
11.30
|
12.20
|
11.30
|
12.00
|
11.86
|
9.61
|
375,600
|
|
|
1/19/2022
|
+0.15 / +1.33%
|
11.30
|
11.70
|
11.30
|
11.45
|
11.59
|
9.17
|
291,900
|
|
|
1/18/2022
|
-0.30 / -2.59%
|
11.60
|
11.65
|
11.30
|
11.30
|
11.50
|
9.05
|
332,300
|
|
|
1/17/2022
|
-0.40 / -3.33%
|
12.30
|
12.30
|
11.55
|
11.60
|
11.79
|
9.29
|
956,500
|
|
|
1/14/2022
|
-0.10 / -0.83%
|
11.40
|
12.30
|
11.40
|
12.00
|
11.90
|
9.61
|
476,900
|
|
|
1/13/2022
|
-0.55 / -4.35%
|
12.70
|
12.80
|
12.00
|
12.10
|
12.46
|
9.69
|
733,700
|
|
|
1/12/2022
|
+0.15 / +1.20%
|
12.50
|
13.00
|
12.45
|
12.65
|
12.64
|
10.14
|
542,100
|
|
|
1/11/2022
|
-0.50 / -3.85%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.77
|
10.01
|
720,300
|
|
|
1/10/2022
|
-0.35 / -2.62%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.33
|
10.42
|
927,700
|
|
|
1/7/2022
|
+0.05 / +0.38%
|
13.20
|
13.40
|
13.20
|
13.35
|
13.28
|
10.70
|
735,700
|
|
|
1/6/2022
|
-0.10 / -0.75%
|
13.30
|
13.45
|
13.30
|
13.30
|
13.35
|
10.66
|
732,000
|
|
|
1/5/2022
|
+0.20 / +1.52%
|
13.25
|
13.80
|
13.20
|
13.40
|
13.41
|
10.74
|
1,550,200
|
|
|
1/4/2022
|
+0.30 / +2.33%
|
13.00
|
13.30
|
12.85
|
13.20
|
13.09
|
10.58
|
1,393,800
|
|
|
12/31/2021
|
+0.10 / +0.78%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.82
|
10.34
|
444,900
|
|
|
12/30/2021
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.75
|
12.80
|
12.90
|
10.26
|
432,500
|
|
|
12/29/2021
|
+0.35 / +2.77%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.86
|
10.42
|
794,700
|
|
|
12/28/2021
|
+0.10 / +0.80%
|
12.45
|
12.80
|
12.45
|
12.65
|
12.64
|
10.14
|
511,700
|
|
|
12/27/2021
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.56
|
10.06
|
322,200
|
|
|
12/24/2021
|
+0.10 / +0.80%
|
12.60
|
12.90
|
12.55
|
12.65
|
12.70
|
10.14
|
449,300
|
|
|
12/23/2021
|
-0.30 / -2.33%
|
12.85
|
12.90
|
12.45
|
12.55
|
12.60
|
10.06
|
763,000
|
|
|
12/22/2021
|
-0.10 / -0.77%
|
13.05
|
13.35
|
12.80
|
12.85
|
13.01
|
10.30
|
727,900
|
|
|
12/21/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.95
|
10.38
|
760,200
|
|
|
12/20/2021
|
+0.15 / +1.17%
|
12.70
|
13.00
|
12.55
|
12.95
|
12.76
|
10.38
|
902,800
|
|
|
12/17/2021
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.50
|
12.80
|
12.84
|
10.26
|
429,100
|
|
|
12/16/2021
|
-0.25 / -1.92%
|
13.10
|
13.15
|
12.70
|
12.75
|
12.81
|
10.22
|
295,800
|
|
|
12/15/2021
|
+0.65 / +5.26%
|
12.30
|
13.20
|
12.20
|
13.00
|
12.87
|
10.42
|
1,610,500
|
|
|