Closing price on 5/5/2023
|
|
Open |
9.10 |
High |
9.10 |
Low |
8.97 |
Volume |
481,400 |
Split-adjusted Price |
7.75 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2023
|
-0.12 / -1.32%
|
9.10
|
9.10
|
8.97
|
8.98
|
9.02
|
7.75
|
481,400
|
|
5/4/2023
|
+0.13 / +1.45%
|
8.98
|
9.12
|
8.96
|
9.10
|
9.01
|
7.85
|
613,300
|
|
4/28/2023
|
-0.04 / -0.44%
|
9.10
|
9.14
|
8.97
|
8.97
|
9.00
|
7.74
|
542,300
|
|
4/27/2023
|
-0.07 / -0.77%
|
9.08
|
9.17
|
8.95
|
9.01
|
9.01
|
7.78
|
518,400
|
|
4/26/2023
|
+0.05 / +0.55%
|
9.00
|
9.15
|
8.99
|
9.08
|
9.03
|
7.84
|
555,600
|
|
4/25/2023
|
+0.07 / +0.78%
|
8.96
|
9.30
|
8.95
|
9.03
|
9.12
|
7.79
|
918,300
|
|
4/24/2023
|
-0.13 / -1.43%
|
9.00
|
9.50
|
8.95
|
8.96
|
9.14
|
7.73
|
920,900
|
|
4/21/2023
|
-0.03 / -0.33%
|
9.19
|
9.20
|
8.60
|
9.09
|
8.91
|
7.85
|
1,201,600
|
|
4/20/2023
|
-0.67 / -6.84%
|
9.79
|
10.40
|
9.11
|
9.12
|
9.39
|
7.87
|
3,018,900
|
|
4/19/2023
|
-0.11 / -1.11%
|
9.93
|
9.95
|
9.79
|
9.79
|
9.86
|
8.45
|
605,800
|
|
4/18/2023
|
+0.11 / +1.12%
|
9.89
|
9.90
|
9.75
|
9.90
|
9.80
|
8.54
|
349,300
|
|
4/17/2023
|
-0.06 / -0.61%
|
9.84
|
9.87
|
9.59
|
9.79
|
9.76
|
8.45
|
553,700
|
|
4/14/2023
|
-0.55 / -5.29%
|
10.50
|
10.65
|
9.78
|
9.85
|
10.08
|
8.50
|
1,440,200
|
|
4/13/2023
|
-0.35 / -3.26%
|
10.75
|
10.75
|
10.35
|
10.40
|
10.51
|
8.98
|
834,200
|
|
4/12/2023
|
-0.05 / -0.46%
|
10.80
|
11.15
|
10.65
|
10.75
|
10.87
|
9.28
|
780,800
|
|
4/11/2023
|
+0.35 / +3.35%
|
10.45
|
11.05
|
10.45
|
10.80
|
10.80
|
9.32
|
1,089,000
|
|
4/10/2023
|
+0.15 / +1.46%
|
10.50
|
10.50
|
10.30
|
10.45
|
10.40
|
9.02
|
620,000
|
|
4/7/2023
|
+0.45 / +4.57%
|
9.90
|
10.50
|
9.90
|
10.30
|
10.31
|
8.89
|
970,600
|
|
4/6/2023
|
-0.25 / -2.48%
|
10.10
|
10.10
|
9.75
|
9.85
|
9.93
|
8.50
|
782,800
|
|
4/5/2023
|
+0.05 / +0.50%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.07
|
8.72
|
414,800
|
|
4/4/2023
|
+0.62 / +6.57%
|
9.45
|
10.05
|
9.42
|
10.05
|
9.99
|
8.67
|
1,784,200
|
|
4/3/2023
|
+0.05 / +0.53%
|
9.49
|
9.49
|
9.36
|
9.43
|
9.42
|
8.14
|
710,500
|
|
3/31/2023
|
-0.02 / -0.21%
|
9.40
|
9.46
|
9.31
|
9.38
|
9.37
|
8.10
|
255,900
|
|
3/30/2023
|
0.00 / 0.00%
|
9.42
|
9.54
|
9.31
|
9.40
|
9.44
|
8.11
|
234,100
|
|
3/29/2023
|
+0.27 / +2.96%
|
9.17
|
9.70
|
9.13
|
9.40
|
9.30
|
8.11
|
560,800
|
|
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
|
|
|