Closing price on 11/17/2023
|
|
Open |
9.20 |
High |
9.25 |
Low |
9.10 |
Volume |
246,200 |
Split-adjusted Price |
8.58 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
-0.07 / -0.76%
|
9.20
|
9.25
|
9.10
|
9.13
|
9.14
|
8.58
|
246,200
|
|
11/16/2023
|
+0.06 / +0.66%
|
9.11
|
9.20
|
9.10
|
9.20
|
9.13
|
8.65
|
88,300
|
|
11/15/2023
|
+0.05 / +0.55%
|
9.28
|
9.28
|
9.10
|
9.14
|
9.14
|
8.59
|
122,900
|
|
11/14/2023
|
+0.04 / +0.44%
|
9.15
|
9.15
|
9.04
|
9.09
|
9.08
|
8.54
|
143,200
|
|
11/13/2023
|
0.00 / 0.00%
|
9.05
|
9.10
|
9.01
|
9.05
|
9.05
|
8.51
|
85,300
|
|
11/10/2023
|
+0.03 / +0.33%
|
9.02
|
9.15
|
9.00
|
9.05
|
9.10
|
8.51
|
138,000
|
|
11/9/2023
|
-0.13 / -1.42%
|
9.16
|
9.19
|
9.02
|
9.02
|
9.13
|
8.48
|
232,300
|
|
11/8/2023
|
+0.14 / +1.55%
|
9.02
|
9.15
|
8.90
|
9.15
|
9.05
|
8.60
|
126,000
|
|
11/7/2023
|
+0.05 / +0.56%
|
8.96
|
9.05
|
8.80
|
9.01
|
8.99
|
8.47
|
148,400
|
|
11/6/2023
|
+0.02 / +0.22%
|
8.97
|
8.97
|
8.90
|
8.96
|
8.94
|
8.42
|
76,600
|
|
11/3/2023
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.82
|
8.94
|
8.88
|
8.40
|
239,200
|
|
11/2/2023
|
+0.34 / +3.95%
|
8.87
|
8.94
|
8.70
|
8.94
|
8.84
|
8.40
|
184,200
|
|
11/1/2023
|
0.00 / 0.00%
|
8.50
|
8.66
|
8.50
|
8.60
|
8.60
|
8.08
|
160,200
|
|
10/31/2023
|
-0.10 / -1.15%
|
8.87
|
8.87
|
8.60
|
8.60
|
8.65
|
8.08
|
242,800
|
|
10/30/2023
|
-0.12 / -1.36%
|
8.81
|
8.97
|
8.70
|
8.70
|
8.82
|
8.18
|
178,800
|
|
10/27/2023
|
+0.17 / +1.97%
|
8.80
|
8.85
|
8.65
|
8.82
|
8.72
|
8.29
|
389,600
|
|
10/26/2023
|
-0.57 / -6.18%
|
9.15
|
9.15
|
8.58
|
8.65
|
8.86
|
8.13
|
1,000,200
|
|
10/25/2023
|
+0.07 / +0.77%
|
9.15
|
9.25
|
9.15
|
9.22
|
9.20
|
8.67
|
400,200
|
|
10/24/2023
|
+0.03 / +0.33%
|
9.13
|
9.23
|
9.08
|
9.15
|
9.15
|
8.60
|
251,300
|
|
10/23/2023
|
-0.08 / -0.87%
|
9.26
|
9.26
|
9.07
|
9.12
|
9.14
|
8.57
|
223,700
|
|
10/20/2023
|
+0.03 / +0.33%
|
9.15
|
9.23
|
8.90
|
9.20
|
9.07
|
8.65
|
672,600
|
|
10/19/2023
|
-0.04 / -0.43%
|
9.39
|
9.39
|
9.17
|
9.17
|
9.22
|
8.62
|
404,300
|
|
10/18/2023
|
-0.49 / -5.05%
|
9.71
|
9.75
|
9.10
|
9.21
|
9.47
|
8.66
|
707,000
|
|
10/17/2023
|
-0.08 / -0.82%
|
9.80
|
10.15
|
9.70
|
9.70
|
10.00
|
9.12
|
1,027,100
|
|
10/16/2023
|
+0.24 / +2.52%
|
9.68
|
9.87
|
9.55
|
9.78
|
9.78
|
9.19
|
1,139,600
|
|
10/13/2023
|
+0.04 / +0.42%
|
9.49
|
9.54
|
9.41
|
9.54
|
9.47
|
8.97
|
206,200
|
|
10/12/2023
|
-0.01 / -0.11%
|
9.51
|
9.59
|
9.46
|
9.50
|
9.52
|
8.93
|
321,900
|
|
10/11/2023
|
+0.04 / +0.42%
|
9.47
|
9.61
|
9.47
|
9.51
|
9.56
|
8.94
|
241,300
|
|
10/10/2023
|
-0.03 / -0.32%
|
9.51
|
9.67
|
9.46
|
9.47
|
9.54
|
8.90
|
167,600
|
|
10/9/2023
|
+0.05 / +0.53%
|
9.45
|
9.71
|
9.45
|
9.50
|
9.59
|
8.93
|
295,000
|
|
|