|
Closing price on 8/17/2021
|
|
| Open |
10.35 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
483,300 |
| Split-adjusted Price |
8.05 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.45 / -4.29%
|
10.35
|
10.50
|
10.00
|
10.05
|
10.10
|
8.05
|
483,300
|
|
|
8/16/2021
|
+0.20 / +1.94%
|
10.20
|
10.90
|
10.10
|
10.50
|
10.45
|
8.41
|
319,800
|
|
|
8/13/2021
|
-0.05 / -0.48%
|
10.20
|
10.30
|
9.81
|
10.30
|
10.09
|
8.25
|
341,100
|
|
|
8/12/2021
|
+0.15 / +1.47%
|
10.70
|
10.90
|
10.10
|
10.35
|
10.61
|
8.29
|
1,346,300
|
|
|
8/11/2021
|
+0.63 / +6.58%
|
9.57
|
10.20
|
9.57
|
10.20
|
10.08
|
8.17
|
436,300
|
|
|
8/10/2021
|
+0.01 / +0.10%
|
9.70
|
9.70
|
9.45
|
9.57
|
9.58
|
7.67
|
239,800
|
|
|
8/9/2021
|
+0.38 / +4.14%
|
9.30
|
9.69
|
9.20
|
9.56
|
9.41
|
7.66
|
433,700
|
|
|
8/6/2021
|
-0.01 / -0.11%
|
9.20
|
9.20
|
9.12
|
9.18
|
9.17
|
7.36
|
216,300
|
|
|
8/5/2021
|
+0.06 / +0.66%
|
9.06
|
9.20
|
9.00
|
9.19
|
9.14
|
7.36
|
110,900
|
|
|
8/4/2021
|
-0.07 / -0.76%
|
9.20
|
9.21
|
9.10
|
9.13
|
9.16
|
7.31
|
160,200
|
|
|
8/3/2021
|
+0.14 / +1.55%
|
9.01
|
9.29
|
9.00
|
9.20
|
9.15
|
7.37
|
257,000
|
|
|
8/2/2021
|
-0.18 / -1.95%
|
9.22
|
9.22
|
9.06
|
9.06
|
9.11
|
7.26
|
156,900
|
|
|
7/30/2021
|
+0.30 / +3.36%
|
8.98
|
9.40
|
8.98
|
9.24
|
9.21
|
7.40
|
312,200
|
|
|
7/29/2021
|
+0.19 / +2.17%
|
8.75
|
8.94
|
8.70
|
8.94
|
8.81
|
7.16
|
101,300
|
|
|
7/28/2021
|
+0.07 / +0.81%
|
8.68
|
8.76
|
8.67
|
8.75
|
8.69
|
7.01
|
109,500
|
|
|
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
|
|
|