|
Closing price on 3/28/2024
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
126,900 |
| Split-adjusted Price |
10.24 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.95
|
10.24
|
126,900
|
|
|
3/27/2024
|
+0.15 / +1.38%
|
10.85
|
11.05
|
10.85
|
11.00
|
10.97
|
10.34
|
136,800
|
|
|
3/26/2024
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.78
|
10.20
|
237,200
|
|
|
3/25/2024
|
-0.10 / -0.91%
|
11.15
|
11.15
|
10.80
|
10.85
|
10.86
|
10.20
|
133,100
|
|
|
3/22/2024
|
-0.05 / -0.45%
|
11.15
|
11.20
|
10.90
|
10.95
|
10.93
|
10.29
|
323,400
|
|
|
3/21/2024
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.85
|
11.00
|
11.01
|
10.34
|
620,600
|
|
|
3/20/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.86
|
10.24
|
189,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.96
|
10.24
|
204,700
|
|
|
3/18/2024
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.60
|
10.90
|
10.80
|
10.24
|
496,100
|
|
|
3/15/2024
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.01
|
10.43
|
238,800
|
|
|
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
|
|
|