|
Closing price on 3/14/2024
|
|
| Open |
10.65 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
1,598,800 |
| Split-adjusted Price |
10.34 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.40 / +3.77%
|
10.65
|
11.30
|
10.60
|
11.00
|
11.17
|
10.34
|
1,598,800
|
|
|
3/13/2024
|
+0.05 / +0.47%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.54
|
9.96
|
197,500
|
|
|
3/12/2024
|
+0.25 / +2.43%
|
10.30
|
10.65
|
10.30
|
10.55
|
10.46
|
9.92
|
260,300
|
|
|
3/11/2024
|
-0.15 / -1.44%
|
10.45
|
10.60
|
10.30
|
10.30
|
10.46
|
9.68
|
234,800
|
|
|
3/8/2024
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.48
|
9.82
|
206,900
|
|
|
3/7/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.40
|
10.55
|
10.50
|
9.92
|
269,100
|
|
|
3/6/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.55
|
9.92
|
318,500
|
|
|
3/5/2024
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.45
|
10.55
|
10.52
|
9.92
|
212,300
|
|
|
3/4/2024
|
+0.20 / +1.93%
|
10.40
|
10.65
|
10.40
|
10.55
|
10.56
|
9.92
|
724,300
|
|
|
3/1/2024
|
+0.05 / +0.49%
|
10.35
|
10.45
|
10.30
|
10.35
|
10.35
|
9.73
|
216,200
|
|
|
2/29/2024
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.33
|
9.68
|
158,100
|
|
|
2/28/2024
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.30
|
10.35
|
10.44
|
9.73
|
187,300
|
|
|
2/27/2024
|
+0.15 / +1.47%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.28
|
9.73
|
87,600
|
|
|
2/26/2024
|
+0.15 / +1.49%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.14
|
9.59
|
206,400
|
|
|
2/23/2024
|
-0.35 / -3.37%
|
10.40
|
10.50
|
10.05
|
10.05
|
10.20
|
9.45
|
359,900
|
|
|
2/22/2024
|
+0.20 / +1.96%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.32
|
9.77
|
127,300
|
|
|
2/21/2024
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.26
|
9.59
|
260,400
|
|
|
2/20/2024
|
-0.10 / -0.96%
|
10.35
|
10.50
|
10.25
|
10.30
|
10.35
|
9.68
|
373,200
|
|
|
2/19/2024
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.30
|
10.40
|
10.37
|
9.77
|
344,700
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.48
|
9.82
|
134,200
|
|
|
2/15/2024
|
-0.05 / -0.48%
|
10.55
|
10.70
|
10.35
|
10.45
|
10.52
|
9.82
|
328,300
|
|
|
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
|
|
|