|
Closing price on 5/29/2023
|
|
| Open |
9.61 |
| High |
9.72 |
| Low |
9.61 |
| Volume |
840,300 |
| Split-adjusted Price |
8.39 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.11 / +1.14%
|
9.61
|
9.72
|
9.61
|
9.72
|
9.67
|
8.39
|
840,300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.62
|
9.70
|
9.59
|
9.61
|
9.61
|
8.29
|
520,800
|
|
|
5/25/2023
|
-0.01 / -0.10%
|
9.65
|
9.65
|
9.52
|
9.61
|
9.60
|
8.29
|
614,700
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.70
|
9.72
|
9.60
|
9.62
|
9.64
|
8.30
|
648,600
|
|
|
5/23/2023
|
+0.08 / +0.84%
|
9.54
|
9.68
|
9.54
|
9.62
|
9.59
|
8.30
|
719,200
|
|
|
5/22/2023
|
+0.06 / +0.63%
|
9.55
|
9.55
|
9.46
|
9.54
|
9.50
|
8.23
|
729,500
|
|
|
5/19/2023
|
-0.04 / -0.42%
|
9.41
|
9.59
|
9.36
|
9.48
|
9.48
|
8.18
|
826,000
|
|
|
5/18/2023
|
+0.09 / +0.95%
|
9.43
|
9.75
|
9.41
|
9.52
|
9.57
|
8.22
|
798,900
|
|
|
5/17/2023
|
+0.22 / +2.39%
|
9.24
|
9.50
|
9.23
|
9.43
|
9.40
|
8.14
|
1,192,200
|
|
|
5/16/2023
|
+0.03 / +0.33%
|
9.30
|
9.33
|
9.19
|
9.21
|
9.24
|
7.95
|
688,900
|
|
|
5/15/2023
|
-0.27 / -2.86%
|
9.60
|
9.62
|
9.17
|
9.18
|
9.37
|
7.92
|
915,400
|
|
|
5/12/2023
|
+0.23 / +2.49%
|
9.28
|
9.50
|
9.22
|
9.45
|
9.40
|
8.16
|
1,039,600
|
|
|
5/11/2023
|
+0.12 / +1.32%
|
9.09
|
9.28
|
9.08
|
9.22
|
9.18
|
7.96
|
758,600
|
|
|
5/10/2023
|
0.00 / 0.00%
|
9.11
|
9.17
|
9.06
|
9.10
|
9.10
|
7.85
|
616,700
|
|
|
5/9/2023
|
-0.09 / -0.98%
|
9.21
|
9.27
|
9.07
|
9.10
|
9.13
|
7.85
|
292,400
|
|
|
5/8/2023
|
+0.21 / +2.34%
|
9.09
|
9.29
|
8.99
|
9.19
|
9.13
|
7.93
|
751,400
|
|
|
5/5/2023
|
-0.12 / -1.32%
|
9.10
|
9.10
|
8.97
|
8.98
|
9.02
|
7.75
|
481,400
|
|
|
5/4/2023
|
+0.13 / +1.45%
|
8.98
|
9.12
|
8.96
|
9.10
|
9.01
|
7.85
|
613,300
|
|
|
4/28/2023
|
-0.04 / -0.44%
|
9.10
|
9.14
|
8.97
|
8.97
|
9.00
|
7.74
|
542,300
|
|
|
4/27/2023
|
-0.07 / -0.77%
|
9.08
|
9.17
|
8.95
|
9.01
|
9.01
|
7.78
|
518,400
|
|
|
4/26/2023
|
+0.05 / +0.55%
|
9.00
|
9.15
|
8.99
|
9.08
|
9.03
|
7.84
|
555,600
|
|
|
4/25/2023
|
+0.07 / +0.78%
|
8.96
|
9.30
|
8.95
|
9.03
|
9.12
|
7.79
|
918,300
|
|
|
4/24/2023
|
-0.13 / -1.43%
|
9.00
|
9.50
|
8.95
|
8.96
|
9.14
|
7.73
|
920,900
|
|
|
4/21/2023
|
-0.03 / -0.33%
|
9.19
|
9.20
|
8.60
|
9.09
|
8.91
|
7.85
|
1,201,600
|
|
|
4/20/2023
|
-0.67 / -6.84%
|
9.79
|
10.40
|
9.11
|
9.12
|
9.39
|
7.87
|
3,018,900
|
|
|
4/19/2023
|
-0.11 / -1.11%
|
9.93
|
9.95
|
9.79
|
9.79
|
9.86
|
8.45
|
605,800
|
|
|
4/18/2023
|
+0.11 / +1.12%
|
9.89
|
9.90
|
9.75
|
9.90
|
9.80
|
8.54
|
349,300
|
|
|
4/17/2023
|
-0.06 / -0.61%
|
9.84
|
9.87
|
9.59
|
9.79
|
9.76
|
8.45
|
553,700
|
|
|
4/14/2023
|
-0.55 / -5.29%
|
10.50
|
10.65
|
9.78
|
9.85
|
10.08
|
8.50
|
1,440,200
|
|
|
4/13/2023
|
-0.35 / -3.26%
|
10.75
|
10.75
|
10.35
|
10.40
|
10.51
|
8.98
|
834,200
|
|
|