|
|
Closing price on 9/28/2021
|
|
| Open |
12.05 |
| High |
12.90 |
| Low |
12.00 |
| Volume |
915,700 |
| Split-adjusted Price |
10.18 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.35 / +2.83%
|
12.05
|
12.90
|
12.00
|
12.70
|
12.44
|
10.18
|
915,700
|
|
|
9/27/2021
|
0.00 / 0.00%
|
12.10
|
13.00
|
12.10
|
12.35
|
12.42
|
9.89
|
931,200
|
|
|
9/24/2021
|
-0.55 / -4.26%
|
12.75
|
12.85
|
12.00
|
12.35
|
12.48
|
9.89
|
1,691,200
|
|
|
9/23/2021
|
-0.70 / -5.15%
|
13.50
|
13.65
|
12.90
|
12.90
|
13.22
|
10.34
|
2,345,800
|
|
|
9/22/2021
|
+0.10 / +0.74%
|
13.50
|
14.00
|
12.80
|
13.60
|
13.42
|
10.90
|
2,325,900
|
|
|
9/21/2021
|
+0.75 / +5.88%
|
12.35
|
13.60
|
12.35
|
13.50
|
13.21
|
10.82
|
2,747,100
|
|
|
9/20/2021
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.30
|
12.75
|
12.74
|
10.22
|
2,840,400
|
|
|
9/17/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.15
|
11.95
|
11.62
|
9.57
|
3,429,100
|
|
|
9/16/2021
|
-0.15 / -1.32%
|
11.60
|
11.60
|
10.95
|
11.20
|
11.22
|
8.97
|
961,800
|
|
|
9/15/2021
|
+0.35 / +3.18%
|
10.80
|
11.60
|
10.80
|
11.35
|
11.17
|
9.09
|
1,089,700
|
|
|
9/14/2021
|
-0.50 / -4.35%
|
11.45
|
11.65
|
10.80
|
11.00
|
11.23
|
8.81
|
1,371,700
|
|
|
9/13/2021
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.54
|
9.21
|
1,525,800
|
|
|
9/10/2021
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.00
|
11.40
|
11.33
|
9.13
|
1,186,000
|
|
|
9/9/2021
|
+0.30 / +2.75%
|
10.70
|
11.35
|
10.70
|
11.20
|
11.10
|
8.97
|
669,300
|
|
|
9/8/2021
|
-0.35 / -3.11%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.89
|
8.73
|
1,148,800
|
|
|
9/7/2021
|
-0.35 / -3.02%
|
12.00
|
12.00
|
11.20
|
11.25
|
11.63
|
9.01
|
1,216,100
|
|
|
9/6/2021
|
+0.75 / +6.91%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.51
|
9.29
|
2,329,900
|
|
|
9/1/2021
|
+0.30 / +2.84%
|
10.65
|
10.95
|
10.35
|
10.85
|
10.73
|
8.69
|
1,648,300
|
|
|
8/31/2021
|
-0.30 / -2.76%
|
10.80
|
10.85
|
10.15
|
10.55
|
10.64
|
8.45
|
536,800
|
|
|
8/30/2021
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.60
|
10.85
|
10.94
|
8.69
|
687,200
|
|
|
8/27/2021
|
+0.65 / +6.40%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.52
|
8.65
|
1,295,200
|
|
|
8/26/2021
|
+0.66 / +6.95%
|
9.60
|
10.15
|
9.49
|
10.15
|
9.98
|
8.13
|
859,300
|
|
|
8/25/2021
|
-0.01 / -0.11%
|
9.50
|
9.60
|
9.26
|
9.49
|
9.43
|
7.60
|
212,300
|
|
|
8/24/2021
|
-0.09 / -0.94%
|
9.61
|
9.74
|
9.37
|
9.50
|
9.53
|
7.61
|
286,500
|
|
|
8/23/2021
|
-0.24 / -2.44%
|
9.82
|
9.84
|
9.59
|
9.59
|
9.69
|
7.68
|
349,500
|
|
|
8/20/2021
|
-0.32 / -3.15%
|
10.15
|
10.40
|
9.82
|
9.83
|
10.11
|
7.88
|
413,200
|
|
|
8/19/2021
|
+0.16 / +1.60%
|
9.87
|
10.40
|
9.87
|
10.15
|
10.11
|
8.13
|
422,000
|
|
|
8/18/2021
|
-0.06 / -0.60%
|
10.30
|
10.30
|
9.90
|
9.99
|
10.01
|
8.00
|
235,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|