|
Closing price on 9/7/2021
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
1,216,100 |
| Split-adjusted Price |
9.01 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|