|
Closing price on 1/4/2022
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.85 |
| Volume |
1,393,800 |
| Split-adjusted Price |
10.58 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.25
|
12.35
|
12.35
|
9.89
|
273,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.35
|
12.39
|
9.89
|
361,600
|
|
|
12/10/2021
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.20
|
12.35
|
12.28
|
9.89
|
298,000
|
|
|
12/9/2021
|
+0.70 / +5.98%
|
11.55
|
12.45
|
11.55
|
12.40
|
12.15
|
9.93
|
524,400
|
|
|
12/8/2021
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.78
|
9.37
|
194,700
|
|
|
12/7/2021
|
+0.75 / +6.76%
|
11.20
|
11.85
|
11.15
|
11.85
|
11.50
|
9.49
|
569,900
|
|
|
12/6/2021
|
-0.70 / -5.93%
|
11.80
|
11.80
|
11.05
|
11.10
|
11.47
|
8.89
|
929,800
|
|
|
12/3/2021
|
-0.25 / -2.07%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.96
|
9.45
|
470,800
|
|
|
12/2/2021
|
-0.10 / -0.82%
|
12.15
|
12.35
|
12.05
|
12.05
|
12.13
|
9.65
|
441,700
|
|
|
12/1/2021
|
+0.05 / +0.41%
|
12.15
|
12.40
|
12.05
|
12.15
|
12.16
|
9.73
|
326,400
|
|
|
11/30/2021
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.10
|
12.10
|
12.26
|
9.69
|
438,700
|
|
|
11/29/2021
|
-0.25 / -2.04%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.94
|
9.61
|
582,000
|
|
|
11/26/2021
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.10
|
12.25
|
12.20
|
9.81
|
674,900
|
|
|
11/25/2021
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
9.85
|
449,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
12.55
|
12.95
|
12.20
|
12.40
|
12.59
|
9.93
|
641,300
|
|
|
11/23/2021
|
+0.40 / +3.33%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.92
|
9.93
|
691,400
|
|
|