|
Closing price on 5/18/2022
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.05 |
| Volume |
298,500 |
| Split-adjusted Price |
8.21 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.20 / +1.99%
|
10.40
|
10.50
|
10.05
|
10.25
|
10.30
|
8.21
|
298,500
|
|
|
5/17/2022
|
+0.65 / +6.91%
|
9.40
|
10.05
|
9.40
|
10.05
|
9.72
|
8.05
|
399,000
|
|
|
5/16/2022
|
+0.25 / +2.73%
|
9.77
|
9.77
|
9.30
|
9.40
|
9.56
|
7.53
|
218,900
|
|
|
5/13/2022
|
-0.65 / -6.63%
|
9.80
|
10.05
|
9.13
|
9.15
|
9.42
|
7.33
|
835,700
|
|
|
5/12/2022
|
-0.70 / -6.67%
|
10.30
|
10.50
|
9.80
|
9.80
|
10.09
|
7.85
|
396,800
|
|
|
5/11/2022
|
+0.50 / +5.00%
|
10.25
|
10.60
|
10.20
|
10.50
|
10.34
|
8.41
|
269,100
|
|
|
5/10/2022
|
-0.25 / -2.44%
|
9.54
|
10.00
|
9.54
|
10.00
|
9.64
|
8.01
|
551,800
|
|
|
5/9/2022
|
-0.75 / -6.82%
|
10.50
|
10.70
|
10.25
|
10.25
|
10.30
|
8.21
|
724,500
|
|
|
5/6/2022
|
-0.65 / -5.58%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.24
|
8.81
|
327,700
|
|
|
5/5/2022
|
+0.15 / +1.30%
|
11.50
|
12.00
|
11.50
|
11.65
|
11.70
|
9.33
|
343,400
|
|
|
5/4/2022
|
-0.10 / -0.86%
|
11.55
|
11.55
|
11.25
|
11.50
|
11.40
|
9.21
|
277,100
|
|
|
4/29/2022
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.56
|
9.29
|
241,300
|
|
|
4/28/2022
|
+0.30 / +2.63%
|
11.60
|
12.00
|
11.30
|
11.70
|
11.65
|
9.37
|
365,800
|
|
|
4/27/2022
|
+0.30 / +2.70%
|
11.10
|
11.50
|
10.75
|
11.40
|
10.98
|
9.13
|
275,000
|
|
|
4/26/2022
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.30
|
11.10
|
10.78
|
8.89
|
214,800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.60
|
11.00
|
11.07
|
8.81
|
418,100
|
|
|
4/22/2022
|
+0.20 / +1.85%
|
10.50
|
11.55
|
10.50
|
11.00
|
11.21
|
8.81
|
401,400
|
|
|
4/21/2022
|
-0.60 / -5.26%
|
10.85
|
11.20
|
10.65
|
10.80
|
10.80
|
8.65
|
860,600
|
|
|
4/20/2022
|
-0.30 / -2.56%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.57
|
9.13
|
382,600
|
|
|
4/19/2022
|
-0.05 / -0.43%
|
11.75
|
12.20
|
11.65
|
11.70
|
11.84
|
9.37
|
384,200
|
|
|
4/18/2022
|
-0.85 / -6.75%
|
12.60
|
12.60
|
11.75
|
11.75
|
11.87
|
9.41
|
677,500
|
|
|
4/15/2022
|
-0.20 / -1.56%
|
12.80
|
13.00
|
12.00
|
12.60
|
12.54
|
10.10
|
236,700
|
|
|
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
|
|
|