|
Closing price on 11/25/2021
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
449,800 |
| Split-adjusted Price |
9.85 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-0.85 / -6.61%
|
12.80
|
12.85
|
12.00
|
12.00
|
12.24
|
9.61
|
1,452,900
|
|
|
11/19/2021
|
-0.75 / -5.51%
|
13.60
|
13.70
|
12.70
|
12.85
|
13.19
|
10.30
|
2,238,000
|
|
|
11/18/2021
|
-0.25 / -1.81%
|
13.70
|
13.85
|
13.50
|
13.60
|
13.65
|
10.90
|
1,042,200
|
|
|
11/17/2021
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.60
|
13.85
|
13.86
|
11.10
|
1,045,200
|
|
|
11/16/2021
|
+0.55 / +4.12%
|
13.45
|
14.00
|
13.30
|
13.90
|
13.72
|
11.14
|
2,159,300
|
|
|
11/15/2021
|
+0.10 / +0.75%
|
13.45
|
13.50
|
13.10
|
13.35
|
13.30
|
10.70
|
1,803,200
|
|
|
11/12/2021
|
-0.25 / -1.85%
|
13.55
|
13.60
|
13.10
|
13.25
|
13.28
|
10.62
|
897,500
|
|
|
11/11/2021
|
-0.10 / -0.74%
|
13.90
|
14.00
|
13.40
|
13.50
|
13.60
|
10.82
|
1,395,500
|
|
|
11/10/2021
|
+0.50 / +3.82%
|
13.30
|
13.80
|
13.05
|
13.60
|
13.45
|
10.90
|
1,896,900
|
|
|
11/9/2021
|
+0.15 / +1.16%
|
12.95
|
13.40
|
12.95
|
13.10
|
13.12
|
10.50
|
1,151,100
|
|
|
11/8/2021
|
-0.05 / -0.38%
|
13.25
|
13.25
|
12.95
|
12.95
|
13.04
|
10.38
|
1,270,900
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.85
|
13.00
|
12.93
|
10.42
|
708,300
|
|
|
11/4/2021
|
+0.10 / +0.78%
|
12.80
|
13.30
|
12.80
|
13.00
|
12.93
|
10.42
|
889,000
|
|
|
11/3/2021
|
-0.50 / -3.73%
|
13.40
|
13.80
|
12.90
|
12.90
|
13.34
|
10.34
|
1,413,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.40
|
13.50
|
10.74
|
1,017,600
|
|
|
11/1/2021
|
-0.25 / -1.83%
|
13.40
|
13.70
|
13.25
|
13.40
|
13.45
|
10.74
|
1,494,200
|
|
|
10/29/2021
|
-0.35 / -2.50%
|
14.00
|
14.00
|
13.55
|
13.65
|
13.71
|
10.94
|
1,359,700
|
|
|
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
|
|
|
|