|
Closing price on 2/7/2024
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.40 |
| Volume |
164,400 |
| Split-adjusted Price |
9.87 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.49
|
9.87
|
164,400
|
|
|
2/6/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.51
|
9.87
|
234,300
|
|
|
2/5/2024
|
+0.20 / +1.92%
|
10.40
|
10.75
|
10.40
|
10.60
|
10.57
|
9.96
|
579,900
|
|
|
2/2/2024
|
+0.30 / +2.97%
|
10.10
|
10.45
|
9.99
|
10.40
|
10.24
|
9.77
|
759,700
|
|
|
2/1/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
9.49
|
169,100
|
|
|
1/31/2024
|
-0.15 / -1.45%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.23
|
9.59
|
289,400
|
|
|
1/30/2024
|
+0.36 / +3.60%
|
10.00
|
10.40
|
9.94
|
10.35
|
10.22
|
9.73
|
672,000
|
|
|
1/29/2024
|
+0.14 / +1.42%
|
9.87
|
10.10
|
9.87
|
9.99
|
10.00
|
9.39
|
245,100
|
|
|
1/26/2024
|
-0.07 / -0.71%
|
10.00
|
10.00
|
9.81
|
9.85
|
9.89
|
9.26
|
330,900
|
|
|
1/25/2024
|
-0.28 / -2.75%
|
10.25
|
10.25
|
9.92
|
9.92
|
9.99
|
9.32
|
337,500
|
|
|
1/24/2024
|
+0.10 / +0.99%
|
10.15
|
10.45
|
10.05
|
10.20
|
10.23
|
9.59
|
739,700
|
|
|
1/23/2024
|
+0.60 / +6.32%
|
9.54
|
10.15
|
9.49
|
10.10
|
9.90
|
9.49
|
1,405,400
|
|
|
1/22/2024
|
-0.01 / -0.11%
|
9.51
|
9.51
|
9.49
|
9.50
|
9.50
|
8.93
|
76,400
|
|
|
1/19/2024
|
+0.01 / +0.11%
|
9.51
|
9.54
|
9.48
|
9.51
|
9.50
|
8.94
|
68,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.50
|
9.57
|
9.50
|
9.50
|
9.51
|
8.93
|
115,000
|
|
|
1/17/2024
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.50
|
9.55
|
8.93
|
93,800
|
|
|
1/16/2024
|
+0.01 / +0.11%
|
9.49
|
9.51
|
9.48
|
9.50
|
9.50
|
8.93
|
74,300
|
|
|
1/15/2024
|
-0.03 / -0.32%
|
9.52
|
9.55
|
9.47
|
9.49
|
9.51
|
8.92
|
42,400
|
|
|
1/12/2024
|
-0.03 / -0.31%
|
9.55
|
9.55
|
9.50
|
9.52
|
9.51
|
8.95
|
165,100
|
|
|
1/11/2024
|
-0.01 / -0.10%
|
9.56
|
9.59
|
9.51
|
9.55
|
9.54
|
8.98
|
142,500
|
|
|
1/10/2024
|
-0.01 / -0.10%
|
9.50
|
9.65
|
9.50
|
9.56
|
9.58
|
8.98
|
250,100
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.58
|
9.61
|
9.55
|
9.57
|
9.58
|
8.99
|
121,400
|
|
|
1/8/2024
|
-0.04 / -0.42%
|
9.70
|
9.70
|
9.56
|
9.57
|
9.58
|
8.99
|
111,700
|
|
|
1/5/2024
|
-0.03 / -0.31%
|
9.67
|
9.67
|
9.57
|
9.61
|
9.60
|
9.03
|
216,600
|
|
|
1/4/2024
|
+0.11 / +1.15%
|
9.54
|
9.64
|
9.53
|
9.64
|
9.62
|
9.06
|
292,300
|
|
|
1/3/2024
|
+0.01 / +0.11%
|
9.51
|
9.59
|
9.50
|
9.53
|
9.52
|
8.96
|
66,000
|
|
|
1/2/2024
|
+0.02 / +0.21%
|
9.49
|
9.54
|
9.47
|
9.52
|
9.51
|
8.95
|
130,200
|
|
|
12/29/2023
|
+0.01 / +0.11%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
8.93
|
92,100
|
|
|
12/28/2023
|
+0.04 / +0.42%
|
9.45
|
9.51
|
9.38
|
9.49
|
9.47
|
8.92
|
182,400
|
|
|
12/27/2023
|
-0.05 / -0.53%
|
9.50
|
9.57
|
9.45
|
9.45
|
9.47
|
8.88
|
128,900
|
|
|