|
Closing price on 4/14/2022
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
359,400 |
| Split-adjusted Price |
10.26 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
-0.40 / -3.03%
|
13.50
|
13.70
|
12.80
|
12.80
|
13.12
|
10.26
|
359,400
|
|
|
4/13/2022
|
+0.55 / +4.35%
|
12.65
|
13.30
|
11.90
|
13.20
|
12.54
|
10.58
|
636,600
|
|
|
4/12/2022
|
-0.95 / -6.99%
|
13.60
|
13.60
|
12.65
|
12.65
|
12.85
|
10.14
|
837,300
|
|
|
4/8/2022
|
-0.45 / -3.20%
|
14.00
|
14.15
|
13.55
|
13.60
|
13.86
|
10.90
|
638,400
|
|
|
4/7/2022
|
-0.50 / -3.44%
|
14.50
|
14.70
|
14.05
|
14.05
|
14.26
|
11.26
|
813,900
|
|
|
4/6/2022
|
-0.45 / -3.00%
|
15.00
|
15.25
|
14.45
|
14.55
|
14.83
|
11.66
|
647,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.96
|
12.02
|
955,400
|
|
|
4/4/2022
|
-0.50 / -3.23%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.13
|
12.02
|
1,025,500
|
|
|
4/1/2022
|
+0.05 / +0.32%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.30
|
12.42
|
487,500
|
|
|
3/31/2022
|
-0.30 / -1.90%
|
15.75
|
16.10
|
15.30
|
15.45
|
15.65
|
12.38
|
460,800
|
|
|
3/30/2022
|
+0.15 / +0.96%
|
15.30
|
16.20
|
15.00
|
15.75
|
15.82
|
12.62
|
1,710,400
|
|
|
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
|
|
|