|
|
Closing price on 3/28/2023
|
|
| Open |
9.28 |
| High |
9.29 |
| Low |
9.13 |
| Volume |
241,200 |
| Split-adjusted Price |
7.88 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.08 / -0.87%
|
9.28
|
9.29
|
9.13
|
9.13
|
9.21
|
7.88
|
241,200
|
|
|
3/27/2023
|
-0.05 / -0.54%
|
9.28
|
9.38
|
9.21
|
9.21
|
9.25
|
7.95
|
225,700
|
|
|
3/24/2023
|
+0.02 / +0.22%
|
9.27
|
9.38
|
9.26
|
9.26
|
9.32
|
7.99
|
387,800
|
|
|
3/23/2023
|
+0.08 / +0.87%
|
9.14
|
9.28
|
9.10
|
9.24
|
9.21
|
7.98
|
366,600
|
|
|
3/22/2023
|
+0.09 / +0.99%
|
9.11
|
9.19
|
9.09
|
9.16
|
9.14
|
7.91
|
166,200
|
|
|
3/21/2023
|
+0.09 / +1.00%
|
9.07
|
9.07
|
8.96
|
9.07
|
9.01
|
7.83
|
159,200
|
|
|
3/20/2023
|
-0.06 / -0.66%
|
9.15
|
9.19
|
8.91
|
8.98
|
9.04
|
7.75
|
166,800
|
|
|
3/17/2023
|
+0.07 / +0.78%
|
9.00
|
9.07
|
8.95
|
9.04
|
8.99
|
7.80
|
135,100
|
|
|
3/16/2023
|
-0.24 / -2.61%
|
9.18
|
9.18
|
8.95
|
8.97
|
9.04
|
7.74
|
140,400
|
|
|
3/15/2023
|
+0.41 / +4.66%
|
9.03
|
9.25
|
8.95
|
9.21
|
9.12
|
7.95
|
281,600
|
|
|
3/14/2023
|
-0.32 / -3.51%
|
9.10
|
9.12
|
8.72
|
8.80
|
8.92
|
7.60
|
509,000
|
|
|
3/13/2023
|
-0.13 / -1.41%
|
9.11
|
9.27
|
9.10
|
9.12
|
9.17
|
7.87
|
214,500
|
|
|
3/10/2023
|
-0.10 / -1.07%
|
9.35
|
9.35
|
9.14
|
9.25
|
9.21
|
7.98
|
191,000
|
|
|
3/9/2023
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.29
|
9.35
|
9.34
|
8.07
|
421,100
|
|
|
3/8/2023
|
0.00 / 0.00%
|
9.16
|
9.40
|
9.16
|
9.35
|
9.31
|
8.07
|
789,600
|
|
|
3/7/2023
|
+0.08 / +0.86%
|
9.49
|
9.49
|
9.26
|
9.35
|
9.39
|
8.07
|
806,100
|
|
|
3/6/2023
|
+0.24 / +2.66%
|
9.03
|
9.50
|
9.01
|
9.27
|
9.24
|
8.00
|
508,800
|
|
|
3/3/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.03
|
9.07
|
7.79
|
475,500
|
|
|
3/2/2023
|
+0.38 / +4.39%
|
9.25
|
9.25
|
8.90
|
9.03
|
9.16
|
7.79
|
1,122,100
|
|
|
3/1/2023
|
+0.56 / +6.92%
|
8.08
|
8.65
|
8.04
|
8.65
|
8.51
|
7.47
|
607,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
8.15
|
8.15
|
8.01
|
8.09
|
8.08
|
6.98
|
46,200
|
|
|
2/27/2023
|
-0.09 / -1.10%
|
8.12
|
8.12
|
7.98
|
8.09
|
8.04
|
6.98
|
241,600
|
|
|
2/24/2023
|
-0.02 / -0.24%
|
8.24
|
8.31
|
8.18
|
8.18
|
8.23
|
7.06
|
261,600
|
|
|
2/23/2023
|
-0.07 / -0.85%
|
8.30
|
8.30
|
7.85
|
8.20
|
8.14
|
7.08
|
290,200
|
|
|
2/22/2023
|
-0.13 / -1.55%
|
8.30
|
8.39
|
8.21
|
8.27
|
8.30
|
7.14
|
276,500
|
|
|
2/21/2023
|
-0.09 / -1.06%
|
8.53
|
8.53
|
8.35
|
8.40
|
8.44
|
7.25
|
604,000
|
|
|
2/20/2023
|
+0.18 / +2.17%
|
8.37
|
8.55
|
8.30
|
8.49
|
8.42
|
7.33
|
434,100
|
|
|
2/17/2023
|
-0.03 / -0.36%
|
8.38
|
8.39
|
8.15
|
8.31
|
8.27
|
7.17
|
238,400
|
|
|
2/16/2023
|
+0.34 / +4.25%
|
8.15
|
8.50
|
8.06
|
8.34
|
8.28
|
7.20
|
742,600
|
|
|
2/15/2023
|
+0.35 / +4.58%
|
7.70
|
8.10
|
7.65
|
8.00
|
7.83
|
6.91
|
564,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|