|
Closing price on 7/27/2021
|
|
| Open |
8.76 |
| High |
8.77 |
| Low |
8.61 |
| Volume |
162,300 |
| Split-adjusted Price |
6.95 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.07 / +0.81%
|
8.76
|
8.77
|
8.61
|
8.68
|
8.66
|
6.95
|
162,300
|
|
|
7/26/2021
|
-0.16 / -1.82%
|
8.77
|
8.80
|
8.60
|
8.61
|
8.65
|
6.90
|
100,700
|
|
|
7/23/2021
|
-0.21 / -2.34%
|
8.99
|
8.99
|
8.61
|
8.77
|
8.79
|
7.03
|
92,800
|
|
|
7/22/2021
|
0.00 / 0.00%
|
8.95
|
9.00
|
8.80
|
8.98
|
8.87
|
7.19
|
142,200
|
|
|
7/21/2021
|
-0.01 / -0.11%
|
8.70
|
9.10
|
8.70
|
8.98
|
8.84
|
7.19
|
88,300
|
|
|
7/20/2021
|
+0.39 / +4.53%
|
8.60
|
8.99
|
8.60
|
8.99
|
8.64
|
7.20
|
188,500
|
|
|
7/19/2021
|
-0.47 / -5.18%
|
9.05
|
9.05
|
8.50
|
8.60
|
8.67
|
6.89
|
543,600
|
|
|
7/16/2021
|
-0.15 / -1.63%
|
9.29
|
9.30
|
9.05
|
9.07
|
9.11
|
7.27
|
50,500
|
|
|
7/15/2021
|
+0.01 / +0.11%
|
9.21
|
9.25
|
9.10
|
9.22
|
9.18
|
7.39
|
101,300
|
|
|
7/14/2021
|
+0.18 / +1.99%
|
9.10
|
9.50
|
9.00
|
9.21
|
9.18
|
7.38
|
400,300
|
|
|
7/13/2021
|
+0.28 / +3.20%
|
8.70
|
9.10
|
8.70
|
9.03
|
9.00
|
7.23
|
198,200
|
|
|
7/12/2021
|
-0.35 / -3.85%
|
9.00
|
9.02
|
8.56
|
8.75
|
8.78
|
7.01
|
469,100
|
|
|
7/9/2021
|
-0.10 / -1.09%
|
9.10
|
9.29
|
9.00
|
9.10
|
9.10
|
7.29
|
337,200
|
|
|
7/8/2021
|
0.00 / 0.00%
|
9.35
|
9.36
|
9.10
|
9.20
|
9.24
|
7.37
|
215,400
|
|
|
7/7/2021
|
-0.30 / -3.16%
|
9.22
|
9.40
|
8.95
|
9.20
|
9.11
|
7.37
|
427,300
|
|
|
7/6/2021
|
-0.50 / -5.00%
|
9.95
|
10.30
|
9.50
|
9.50
|
9.93
|
7.61
|
347,500
|
|
|
7/5/2021
|
-0.40 / -3.85%
|
10.50
|
10.60
|
9.68
|
10.00
|
10.03
|
8.01
|
436,500
|
|
|
7/2/2021
|
+0.68 / +7.00%
|
9.71
|
10.40
|
9.71
|
10.40
|
10.31
|
8.33
|
545,400
|
|
|
7/1/2021
|
-0.38 / -3.76%
|
10.00
|
10.00
|
9.65
|
9.72
|
9.76
|
7.79
|
657,800
|
|
|
6/30/2021
|
-0.45 / -4.27%
|
10.15
|
10.30
|
10.05
|
10.10
|
10.16
|
8.09
|
501,900
|
|
|
6/29/2021
|
-0.75 / -6.64%
|
11.90
|
11.90
|
10.55
|
10.55
|
10.97
|
8.45
|
1,613,900
|
|
|
6/28/2021
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.00
|
9.05
|
1,632,600
|
|
|
6/25/2021
|
+0.68 / +6.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.49
|
314,000
|
|
|
6/24/2021
|
+0.64 / +6.90%
|
9.35
|
9.92
|
9.35
|
9.92
|
9.87
|
7.95
|
1,179,100
|
|
|
6/23/2021
|
+0.39 / +4.39%
|
8.90
|
9.50
|
8.51
|
9.28
|
9.11
|
7.44
|
429,200
|
|
|
6/22/2021
|
+0.03 / +0.34%
|
8.86
|
8.90
|
8.80
|
8.89
|
8.84
|
7.12
|
126,300
|
|
|
6/21/2021
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.78
|
8.86
|
8.84
|
7.10
|
149,500
|
|
|
6/18/2021
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.75
|
8.85
|
8.83
|
7.09
|
135,700
|
|
|
6/17/2021
|
-0.05 / -0.57%
|
8.71
|
8.80
|
8.70
|
8.75
|
8.73
|
7.01
|
99,000
|
|
|
6/16/2021
|
-0.15 / -1.68%
|
9.00
|
9.00
|
8.74
|
8.80
|
8.85
|
7.05
|
49,400
|
|
|