|
|
Closing price on 10/11/2023
|
|
| Open |
9.47 |
| High |
9.61 |
| Low |
9.47 |
| Volume |
241,300 |
| Split-adjusted Price |
8.94 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2023
|
+0.04 / +0.42%
|
9.47
|
9.61
|
9.47
|
9.51
|
9.56
|
8.94
|
241,300
|
|
|
10/10/2023
|
-0.03 / -0.32%
|
9.51
|
9.67
|
9.46
|
9.47
|
9.54
|
8.90
|
167,600
|
|
|
10/9/2023
|
+0.05 / +0.53%
|
9.45
|
9.71
|
9.45
|
9.50
|
9.59
|
8.93
|
295,000
|
|
|
10/6/2023
|
+0.28 / +3.05%
|
9.18
|
9.49
|
9.15
|
9.45
|
9.36
|
8.88
|
248,500
|
|
|
10/5/2023
|
+0.01 / +0.11%
|
9.17
|
9.25
|
9.15
|
9.17
|
9.17
|
8.62
|
109,601
|
|
|
10/4/2023
|
+0.19 / +2.12%
|
9.00
|
9.25
|
8.97
|
9.16
|
9.09
|
8.61
|
196,100
|
|
|
10/3/2023
|
-0.37 / -3.96%
|
9.30
|
9.30
|
8.90
|
8.97
|
9.07
|
8.43
|
517,200
|
|
|
10/2/2023
|
+0.06 / +0.65%
|
9.26
|
9.43
|
9.25
|
9.34
|
9.35
|
8.78
|
228,103
|
|
|
9/29/2023
|
-0.10 / -1.07%
|
9.40
|
9.48
|
9.28
|
9.28
|
9.36
|
8.72
|
206,806
|
|
|
9/28/2023
|
+0.18 / +1.96%
|
9.30
|
9.68
|
9.11
|
9.38
|
9.41
|
8.82
|
347,500
|
|
|
9/27/2023
|
-0.10 / -1.08%
|
9.26
|
9.32
|
9.00
|
9.20
|
9.14
|
8.65
|
543,100
|
|
|
9/26/2023
|
-0.11 / -1.17%
|
9.42
|
9.57
|
9.30
|
9.30
|
9.39
|
8.74
|
387,909
|
|
|
9/25/2023
|
-0.29 / -2.99%
|
9.61
|
9.95
|
9.41
|
9.41
|
9.64
|
8.84
|
607,009
|
|
|
9/22/2023
|
-0.14 / -1.42%
|
9.50
|
9.86
|
9.50
|
9.70
|
9.72
|
9.12
|
842,308
|
|
|
9/21/2023
|
+0.20 / +2.07%
|
9.66
|
9.91
|
9.66
|
9.84
|
9.80
|
9.25
|
948,405
|
|
|
9/20/2023
|
+0.19 / +2.01%
|
9.46
|
9.67
|
9.46
|
9.64
|
9.60
|
9.06
|
529,503
|
|
|
9/19/2023
|
-0.03 / -0.32%
|
9.44
|
9.60
|
9.43
|
9.45
|
9.47
|
8.88
|
261,602
|
|
|
9/18/2023
|
-0.13 / -1.35%
|
9.61
|
9.61
|
9.45
|
9.48
|
9.53
|
8.91
|
427,600
|
|
|
9/15/2023
|
-0.01 / -0.10%
|
9.65
|
9.77
|
9.61
|
9.61
|
9.66
|
9.03
|
510,400
|
|
|
9/14/2023
|
-0.14 / -1.43%
|
9.76
|
9.80
|
9.60
|
9.62
|
9.67
|
9.04
|
531,300
|
|
|
9/13/2023
|
-0.04 / -0.41%
|
9.94
|
10.10
|
9.70
|
9.76
|
9.88
|
9.17
|
1,198,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.72
|
9.80
|
9.79
|
9.21
|
531,100
|
|
|
9/11/2023
|
+0.10 / +1.03%
|
9.79
|
10.30
|
9.73
|
9.80
|
9.94
|
9.21
|
1,766,900
|
|
|
9/8/2023
|
+0.22 / +2.32%
|
9.45
|
9.72
|
9.45
|
9.70
|
9.63
|
9.12
|
1,390,003
|
|
|
9/7/2023
|
+0.06 / +0.64%
|
9.48
|
9.51
|
9.42
|
9.48
|
9.47
|
8.91
|
509,302
|
|
|
9/6/2023
|
-0.08 / -0.84%
|
9.40
|
9.48
|
9.40
|
9.42
|
9.43
|
8.85
|
237,403
|
|
|
9/5/2023
|
+0.19 / +2.04%
|
9.45
|
9.52
|
9.35
|
9.50
|
9.46
|
8.93
|
597,902
|
|
|
8/31/2023
|
+0.15 / +1.64%
|
9.35
|
9.36
|
9.10
|
9.31
|
9.28
|
8.75
|
361,000
|
|
|
8/30/2023
|
-0.06 / -0.65%
|
9.22
|
9.24
|
9.12
|
9.16
|
9.16
|
8.61
|
217,800
|
|
|
8/29/2023
|
+0.06 / +0.66%
|
9.15
|
9.27
|
9.15
|
9.22
|
9.20
|
8.67
|
277,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|