|
Closing price on 6/21/2023
|
|
| Open |
8.62 |
| High |
8.68 |
| Low |
8.60 |
| Volume |
503,600 |
| Split-adjusted Price |
8.08 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
-0.01 / -0.12%
|
8.62
|
8.68
|
8.60
|
8.60
|
8.63
|
8.08
|
503,600
|
|
|
6/20/2023
|
+0.01 / +0.12%
|
8.60
|
8.70
|
8.60
|
8.61
|
8.61
|
8.09
|
168,800
|
|
|
6/19/2023
|
-0.12 / -1.38%
|
8.71
|
8.72
|
8.60
|
8.60
|
8.65
|
8.08
|
378,400
|
|
|
6/16/2023
|
-0.01 / -0.11%
|
8.79
|
8.79
|
8.72
|
8.72
|
8.74
|
8.20
|
418,200
|
|
|
6/15/2023
|
-0.06 / -0.68%
|
8.72
|
8.81
|
8.70
|
8.73
|
8.75
|
8.20
|
344,000
|
|
|
6/14/2023
|
-0.01 / -0.11%
|
8.87
|
8.87
|
8.72
|
8.79
|
8.78
|
8.26
|
373,000
|
|
|
6/13/2023
|
+0.08 / +0.92%
|
8.75
|
8.89
|
8.70
|
8.80
|
8.76
|
8.27
|
551,900
|
|
|
6/12/2023
|
+0.01 / +0.11%
|
8.74
|
8.78
|
8.65
|
8.72
|
8.70
|
8.20
|
437,000
|
|
|
6/9/2023
|
-0.11 / -1.25%
|
8.83
|
8.83
|
8.65
|
8.71
|
8.74
|
8.19
|
774,600
|
|
|
6/8/2023
|
-0.18 / -2.00%
|
9.00
|
9.03
|
8.81
|
8.82
|
8.90
|
8.29
|
1,189,500
|
|
|
6/7/2023
|
0.00 / 0.00%
|
9.00
|
9.03
|
8.90
|
9.00
|
8.95
|
8.46
|
997,000
|
|
|
6/6/2023
|
-0.13 / -1.42%
|
9.15
|
9.15
|
8.94
|
9.00
|
9.01
|
8.46
|
931,900
|
|
|
6/5/2023
|
+0.13 / +1.44%
|
9.11
|
9.40
|
9.03
|
9.13
|
9.16
|
8.58
|
810,200
|
|
|
6/2/2023
|
+0.05 / +0.51%
|
9.85
|
9.87
|
9.72
|
9.80
|
9.77
|
8.46
|
804,100
|
|
|
6/1/2023
|
-0.05 / -0.51%
|
9.82
|
9.89
|
9.62
|
9.75
|
9.76
|
8.42
|
727,600
|
|
|
5/31/2023
|
+0.04 / +0.41%
|
9.76
|
9.90
|
9.74
|
9.80
|
9.80
|
8.46
|
673,600
|
|
|
5/30/2023
|
+0.04 / +0.41%
|
9.80
|
9.83
|
9.72
|
9.76
|
9.78
|
8.42
|
674,700
|
|
|
5/29/2023
|
+0.11 / +1.14%
|
9.61
|
9.72
|
9.61
|
9.72
|
9.67
|
8.39
|
840,300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.62
|
9.70
|
9.59
|
9.61
|
9.61
|
8.29
|
520,800
|
|
|
5/25/2023
|
-0.01 / -0.10%
|
9.65
|
9.65
|
9.52
|
9.61
|
9.60
|
8.29
|
614,700
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.70
|
9.72
|
9.60
|
9.62
|
9.64
|
8.30
|
648,600
|
|
|
5/23/2023
|
+0.08 / +0.84%
|
9.54
|
9.68
|
9.54
|
9.62
|
9.59
|
8.30
|
719,200
|
|
|
5/22/2023
|
+0.06 / +0.63%
|
9.55
|
9.55
|
9.46
|
9.54
|
9.50
|
8.23
|
729,500
|
|
|
5/19/2023
|
-0.04 / -0.42%
|
9.41
|
9.59
|
9.36
|
9.48
|
9.48
|
8.18
|
826,000
|
|
|
5/18/2023
|
+0.09 / +0.95%
|
9.43
|
9.75
|
9.41
|
9.52
|
9.57
|
8.22
|
798,900
|
|
|
5/17/2023
|
+0.22 / +2.39%
|
9.24
|
9.50
|
9.23
|
9.43
|
9.40
|
8.14
|
1,192,200
|
|
|
5/16/2023
|
+0.03 / +0.33%
|
9.30
|
9.33
|
9.19
|
9.21
|
9.24
|
7.95
|
688,900
|
|
|
5/15/2023
|
-0.27 / -2.86%
|
9.60
|
9.62
|
9.17
|
9.18
|
9.37
|
7.92
|
915,400
|
|
|
5/12/2023
|
+0.23 / +2.49%
|
9.28
|
9.50
|
9.22
|
9.45
|
9.40
|
8.16
|
1,039,600
|
|
|
5/11/2023
|
+0.12 / +1.32%
|
9.09
|
9.28
|
9.08
|
9.22
|
9.18
|
7.96
|
758,600
|
|
|