|
Closing price on 5/31/2022
|
|
| Open |
11.00 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
435,000 |
| Split-adjusted Price |
8.93 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.15 / +1.36%
|
11.00
|
11.25
|
11.00
|
11.15
|
11.15
|
8.93
|
435,000
|
|
|
5/30/2022
|
+0.20 / +1.85%
|
10.85
|
11.15
|
10.80
|
11.00
|
10.93
|
8.81
|
532,400
|
|
|
5/27/2022
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.75
|
10.80
|
10.83
|
8.65
|
230,300
|
|
|
5/26/2022
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.65
|
10.90
|
10.73
|
8.73
|
209,800
|
|
|
5/25/2022
|
+0.35 / +3.40%
|
10.45
|
10.70
|
10.30
|
10.65
|
10.48
|
8.53
|
320,800
|
|
|
5/24/2022
|
+0.10 / +0.98%
|
10.20
|
10.45
|
10.15
|
10.30
|
10.30
|
8.25
|
438,000
|
|
|
5/23/2022
|
-0.15 / -1.45%
|
10.45
|
10.50
|
10.05
|
10.20
|
10.23
|
8.17
|
283,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.27
|
8.29
|
221,300
|
|
|
5/19/2022
|
+0.10 / +0.98%
|
10.00
|
10.35
|
9.95
|
10.35
|
10.16
|
8.29
|
229,000
|
|
|
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
|
|
|