|
Closing price on 6/15/2022
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
7.77 |
| Volume |
1,808,400 |
| Split-adjusted Price |
6.81 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
-0.46 / -5.51%
|
8.40
|
8.60
|
7.77
|
7.89
|
7.82
|
6.81
|
1,808,400
|
|
|
6/14/2022
|
-0.35 / -4.02%
|
8.50
|
8.60
|
8.20
|
8.35
|
8.45
|
7.21
|
221,300
|
|
|
6/13/2022
|
-0.65 / -6.95%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.84
|
7.51
|
662,200
|
|
|
6/10/2022
|
-0.20 / -2.09%
|
9.42
|
9.60
|
9.35
|
9.35
|
9.39
|
8.07
|
1,015,100
|
|
|
6/9/2022
|
-0.10 / -1.04%
|
9.68
|
9.80
|
9.55
|
9.55
|
9.59
|
8.24
|
145,200
|
|
|
6/8/2022
|
+0.16 / +1.69%
|
9.71
|
9.85
|
9.49
|
9.65
|
9.66
|
8.33
|
200,000
|
|
|
6/7/2022
|
-0.16 / -1.66%
|
9.57
|
9.58
|
9.20
|
9.49
|
9.39
|
8.19
|
297,000
|
|
|
6/6/2022
|
-0.05 / -0.52%
|
9.62
|
9.80
|
9.56
|
9.65
|
9.68
|
8.33
|
167,700
|
|
|
6/3/2022
|
-0.15 / -1.52%
|
9.50
|
9.83
|
9.42
|
9.70
|
9.55
|
8.37
|
295,300
|
|
|
6/2/2022
|
-0.30 / -2.96%
|
10.10
|
10.25
|
9.85
|
9.85
|
9.98
|
8.50
|
342,900
|
|
|
6/1/2022
|
-0.20 / -1.93%
|
10.20
|
10.50
|
10.15
|
10.15
|
10.30
|
8.76
|
374,700
|
|
|
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
|
|
|