|
|
Closing price on 3/29/2022
|
|
| Open |
15.30 |
| High |
15.95 |
| Low |
15.10 |
| Volume |
809,600 |
| Split-adjusted Price |
12.50 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.30 / +1.96%
|
15.30
|
15.95
|
15.10
|
15.60
|
15.59
|
12.50
|
809,600
|
|
|
3/28/2022
|
-0.20 / -1.29%
|
15.50
|
15.55
|
15.00
|
15.30
|
15.24
|
12.26
|
625,700
|
|
|
3/25/2022
|
-0.20 / -1.27%
|
15.70
|
15.85
|
15.45
|
15.50
|
15.66
|
12.42
|
680,700
|
|
|
3/24/2022
|
+0.50 / +3.29%
|
15.45
|
15.85
|
14.85
|
15.70
|
15.52
|
12.58
|
1,152,700
|
|
|
3/23/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.18
|
12.18
|
815,000
|
|
|
3/22/2022
|
+0.20 / +1.32%
|
15.00
|
15.50
|
14.95
|
15.30
|
15.15
|
12.26
|
959,200
|
|
|
3/21/2022
|
+0.10 / +0.67%
|
15.00
|
15.25
|
14.90
|
15.10
|
15.07
|
12.10
|
682,200
|
|
|
3/18/2022
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.85
|
15.00
|
15.03
|
12.02
|
526,100
|
|
|
3/17/2022
|
-0.40 / -2.56%
|
15.80
|
15.80
|
14.90
|
15.20
|
15.21
|
12.18
|
771,600
|
|
|
3/16/2022
|
+0.40 / +2.63%
|
15.00
|
15.90
|
15.00
|
15.60
|
15.54
|
12.50
|
972,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.50
|
15.20
|
14.92
|
12.18
|
998,700
|
|
|
3/14/2022
|
-0.35 / -2.25%
|
15.30
|
16.00
|
14.90
|
15.20
|
15.24
|
12.18
|
1,658,000
|
|
|
3/11/2022
|
+0.30 / +1.97%
|
15.00
|
16.30
|
15.00
|
15.55
|
15.90
|
12.46
|
2,821,700
|
|
|
3/10/2022
|
+0.25 / +1.67%
|
15.00
|
16.00
|
14.70
|
15.25
|
15.37
|
12.22
|
1,476,300
|
|
|
3/9/2022
|
+0.95 / +6.76%
|
14.20
|
15.00
|
13.90
|
15.00
|
14.53
|
12.02
|
2,064,700
|
|
|
3/8/2022
|
-1.00 / -6.64%
|
14.80
|
15.00
|
14.00
|
14.05
|
14.45
|
11.26
|
2,209,800
|
|
|
3/7/2022
|
+0.55 / +3.79%
|
14.85
|
15.30
|
14.85
|
15.05
|
15.07
|
12.06
|
1,590,700
|
|
|
3/4/2022
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.71
|
11.62
|
2,429,100
|
|
|
3/3/2022
|
+0.90 / +6.67%
|
13.70
|
14.40
|
13.40
|
14.40
|
14.08
|
11.54
|
2,693,500
|
|
|
3/2/2022
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.49
|
10.82
|
926,400
|
|
|
3/1/2022
|
+0.20 / +1.51%
|
13.25
|
13.75
|
13.15
|
13.45
|
13.42
|
10.78
|
1,226,400
|
|
|
2/28/2022
|
-0.10 / -0.75%
|
13.50
|
13.80
|
13.15
|
13.25
|
13.35
|
10.62
|
750,100
|
|
|
2/25/2022
|
+0.15 / +1.14%
|
13.20
|
13.50
|
13.05
|
13.35
|
13.30
|
10.70
|
529,400
|
|
|
2/24/2022
|
-0.35 / -2.58%
|
13.55
|
13.60
|
12.75
|
13.20
|
13.22
|
10.58
|
880,600
|
|
|
2/23/2022
|
+0.35 / +2.65%
|
13.25
|
13.80
|
13.25
|
13.55
|
13.55
|
10.86
|
1,103,700
|
|
|
2/22/2022
|
0.00 / 0.00%
|
13.25
|
13.40
|
12.90
|
13.20
|
13.22
|
10.58
|
916,600
|
|
|
2/21/2022
|
+0.65 / +5.18%
|
12.60
|
13.25
|
12.55
|
13.20
|
13.04
|
10.58
|
1,263,400
|
|
|
2/18/2022
|
-0.10 / -0.79%
|
12.55
|
12.80
|
12.50
|
12.55
|
12.61
|
10.06
|
261,000
|
|
|
2/17/2022
|
+0.05 / +0.40%
|
12.55
|
12.80
|
12.45
|
12.65
|
12.63
|
10.14
|
360,200
|
|
|
2/16/2022
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.57
|
10.10
|
246,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|