|
Closing price on 2/21/2022
|
|
| Open |
12.60 |
| High |
13.25 |
| Low |
12.55 |
| Volume |
1,263,400 |
| Split-adjusted Price |
9.83 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.65 / +5.18%
|
12.60
|
13.25
|
12.55
|
13.20
|
13.04
|
9.83
|
1,263,400
|
|
|
2/18/2022
|
-0.10 / -0.79%
|
12.55
|
12.80
|
12.50
|
12.55
|
12.61
|
9.35
|
261,000
|
|
|
2/17/2022
|
+0.05 / +0.40%
|
12.55
|
12.80
|
12.45
|
12.65
|
12.63
|
9.42
|
360,200
|
|
|
2/16/2022
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.57
|
9.38
|
246,000
|
|
|
2/15/2022
|
-0.15 / -1.17%
|
12.90
|
12.90
|
12.55
|
12.65
|
12.67
|
9.42
|
369,300
|
|
|
2/14/2022
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.76
|
9.53
|
517,400
|
|
|
2/11/2022
|
+0.20 / +1.63%
|
12.25
|
12.55
|
12.20
|
12.50
|
12.43
|
9.31
|
388,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.26
|
9.16
|
185,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.25
|
12.30
|
12.36
|
9.16
|
247,700
|
|
|
2/8/2022
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.15
|
12.30
|
12.27
|
9.16
|
264,700
|
|
|
2/7/2022
|
+0.45 / +3.85%
|
11.90
|
12.35
|
11.80
|
12.15
|
12.09
|
9.05
|
420,000
|
|
|
1/28/2022
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.64
|
8.71
|
122,600
|
|
|
1/27/2022
|
-0.25 / -2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.70
|
8.64
|
192,100
|
|
|
1/26/2022
|
+0.15 / +1.28%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.94
|
8.83
|
569,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.72
|
8.71
|
509,300
|
|
|
1/24/2022
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.65
|
11.70
|
11.74
|
8.71
|
505,400
|
|
|
1/21/2022
|
-0.05 / -0.42%
|
12.30
|
12.30
|
11.90
|
11.95
|
11.96
|
8.90
|
252,900
|
|
|
1/20/2022
|
+0.55 / +4.80%
|
11.30
|
12.20
|
11.30
|
12.00
|
11.86
|
8.94
|
375,600
|
|
|
1/19/2022
|
+0.15 / +1.33%
|
11.30
|
11.70
|
11.30
|
11.45
|
11.59
|
8.53
|
291,900
|
|
|
1/18/2022
|
-0.30 / -2.59%
|
11.60
|
11.65
|
11.30
|
11.30
|
11.50
|
8.42
|
332,300
|
|
|
1/17/2022
|
-0.40 / -3.33%
|
12.30
|
12.30
|
11.55
|
11.60
|
11.79
|
8.64
|
956,500
|
|
|
1/14/2022
|
-0.10 / -0.83%
|
11.40
|
12.30
|
11.40
|
12.00
|
11.90
|
8.94
|
476,900
|
|
|
1/13/2022
|
-0.55 / -4.35%
|
12.70
|
12.80
|
12.00
|
12.10
|
12.46
|
9.01
|
733,700
|
|
|
1/12/2022
|
+0.15 / +1.20%
|
12.50
|
13.00
|
12.45
|
12.65
|
12.64
|
9.42
|
542,100
|
|
|
1/11/2022
|
-0.50 / -3.85%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.77
|
9.31
|
720,300
|
|
|
1/10/2022
|
-0.35 / -2.62%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.33
|
9.68
|
927,700
|
|
|
1/7/2022
|
+0.05 / +0.38%
|
13.20
|
13.40
|
13.20
|
13.35
|
13.28
|
9.94
|
735,700
|
|
|
1/6/2022
|
-0.10 / -0.75%
|
13.30
|
13.45
|
13.30
|
13.30
|
13.35
|
9.91
|
732,000
|
|
|
1/5/2022
|
+0.20 / +1.52%
|
13.25
|
13.80
|
13.20
|
13.40
|
13.41
|
9.98
|
1,550,200
|
|
|
1/4/2022
|
+0.30 / +2.33%
|
13.00
|
13.30
|
12.85
|
13.20
|
13.09
|
9.83
|
1,393,800
|
|
|