|
Closing price on 10/28/2021
|
|
| Open |
13.80 |
| High |
14.15 |
| Low |
13.50 |
| Volume |
1,220,900 |
| Split-adjusted Price |
11.22 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
-0.05 / -0.36%
|
13.80
|
14.15
|
13.50
|
14.00
|
13.76
|
11.22
|
1,220,900
|
|
|
10/27/2021
|
+0.05 / +0.36%
|
14.10
|
14.45
|
13.95
|
14.05
|
14.13
|
11.26
|
1,074,300
|
|
|
10/26/2021
|
+0.20 / +1.45%
|
13.80
|
14.25
|
13.00
|
14.00
|
13.82
|
11.22
|
1,704,600
|
|
|
10/25/2021
|
-0.50 / -3.50%
|
14.20
|
14.50
|
13.80
|
13.80
|
14.12
|
11.06
|
1,590,600
|
|
|
10/22/2021
|
+0.60 / +4.38%
|
13.60
|
14.60
|
13.50
|
14.30
|
14.11
|
11.46
|
2,458,800
|
|
|
10/21/2021
|
+0.35 / +2.62%
|
13.60
|
13.75
|
13.40
|
13.70
|
13.62
|
10.98
|
1,781,900
|
|
|
10/20/2021
|
+0.55 / +4.30%
|
12.70
|
13.65
|
12.70
|
13.35
|
13.23
|
10.70
|
1,739,000
|
|
|
10/19/2021
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.77
|
10.26
|
1,017,600
|
|
|
10/18/2021
|
-0.25 / -1.90%
|
13.30
|
13.30
|
12.85
|
12.90
|
13.07
|
10.34
|
1,135,600
|
|
|
10/15/2021
|
-0.40 / -2.95%
|
13.55
|
13.70
|
13.00
|
13.15
|
13.34
|
10.54
|
1,317,900
|
|
|
10/14/2021
|
+0.35 / +2.65%
|
13.20
|
13.70
|
13.15
|
13.55
|
13.50
|
10.86
|
1,666,500
|
|
|
10/13/2021
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.27
|
10.58
|
847,600
|
|
|
10/12/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
12.90
|
13.30
|
13.15
|
10.66
|
1,484,600
|
|
|
10/11/2021
|
-0.25 / -1.86%
|
13.40
|
13.50
|
13.05
|
13.20
|
13.25
|
10.58
|
870,600
|
|
|
10/8/2021
|
-0.10 / -0.74%
|
13.65
|
13.70
|
13.20
|
13.45
|
13.50
|
10.78
|
1,181,800
|
|
|
10/7/2021
|
+0.35 / +2.65%
|
13.00
|
13.80
|
12.80
|
13.55
|
13.30
|
10.86
|
2,321,600
|
|
|
10/6/2021
|
+0.30 / +2.33%
|
12.95
|
13.30
|
12.80
|
13.20
|
12.98
|
10.58
|
747,300
|
|
|
10/5/2021
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.08
|
10.34
|
956,700
|
|
|
10/4/2021
|
+0.85 / +6.83%
|
12.70
|
13.30
|
12.50
|
13.30
|
13.15
|
10.66
|
1,882,600
|
|
|
10/1/2021
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.15
|
12.45
|
12.47
|
9.97
|
1,107,020
|
|
|
9/30/2021
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.35
|
12.45
|
12.46
|
9.97
|
627,900
|
|
|
9/29/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.35
|
10.01
|
546,300
|
|
|
9/28/2021
|
+0.35 / +2.83%
|
12.05
|
12.90
|
12.00
|
12.70
|
12.44
|
10.18
|
915,700
|
|
|
9/27/2021
|
0.00 / 0.00%
|
12.10
|
13.00
|
12.10
|
12.35
|
12.42
|
9.89
|
931,200
|
|
|
9/24/2021
|
-0.55 / -4.26%
|
12.75
|
12.85
|
12.00
|
12.35
|
12.48
|
9.89
|
1,691,200
|
|
|
9/23/2021
|
-0.70 / -5.15%
|
13.50
|
13.65
|
12.90
|
12.90
|
13.22
|
10.34
|
2,345,800
|
|
|
9/22/2021
|
+0.10 / +0.74%
|
13.50
|
14.00
|
12.80
|
13.60
|
13.42
|
10.90
|
2,325,900
|
|
|
9/21/2021
|
+0.75 / +5.88%
|
12.35
|
13.60
|
12.35
|
13.50
|
13.21
|
10.82
|
2,747,100
|
|
|
9/20/2021
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.30
|
12.75
|
12.74
|
10.22
|
2,840,400
|
|
|
9/17/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.15
|
11.95
|
11.62
|
9.57
|
3,429,100
|
|
|
|