|
Closing price on 6/6/2024
|
|
| Open |
12.15 |
| High |
12.45 |
| Low |
12.10 |
| Volume |
649,300 |
| Split-adjusted Price |
12.25 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
+0.15 / +1.24%
|
12.15
|
12.45
|
12.10
|
12.25
|
12.27
|
12.25
|
649,300
|
|
|
6/5/2024
|
-0.15 / -1.22%
|
12.35
|
12.45
|
12.10
|
12.10
|
12.29
|
12.10
|
549,400
|
|
|
6/4/2024
|
+0.20 / +1.66%
|
12.10
|
12.25
|
12.05
|
12.25
|
12.18
|
12.25
|
764,400
|
|
|
6/3/2024
|
-0.15 / -1.23%
|
12.20
|
12.45
|
12.00
|
12.05
|
12.16
|
12.05
|
1,353,200
|
|
|
5/31/2024
|
-0.30 / -2.40%
|
12.80
|
12.85
|
12.10
|
12.20
|
12.31
|
12.20
|
1,222,600
|
|
|
5/30/2024
|
+0.15 / +1.14%
|
13.00
|
13.40
|
12.70
|
13.30
|
13.07
|
12.50
|
1,225,700
|
|
|
5/29/2024
|
-0.35 / -2.59%
|
13.70
|
13.70
|
13.15
|
13.15
|
13.38
|
12.36
|
1,577,100
|
|
|
5/28/2024
|
+0.65 / +5.06%
|
12.95
|
13.50
|
12.95
|
13.50
|
13.37
|
12.69
|
1,477,100
|
|
|
5/27/2024
|
+0.50 / +4.05%
|
12.35
|
12.90
|
12.35
|
12.85
|
12.71
|
12.08
|
1,044,300
|
|
|
5/24/2024
|
-0.15 / -1.20%
|
12.50
|
12.65
|
12.30
|
12.35
|
12.47
|
11.61
|
506,900
|
|
|
5/23/2024
|
+0.05 / +0.40%
|
12.45
|
12.65
|
12.45
|
12.50
|
12.54
|
11.75
|
449,400
|
|
|
5/22/2024
|
-0.25 / -1.97%
|
12.75
|
12.75
|
12.40
|
12.45
|
12.61
|
11.70
|
662,600
|
|
|
5/21/2024
|
+0.25 / +2.01%
|
12.45
|
12.70
|
12.40
|
12.70
|
12.58
|
11.94
|
847,100
|
|
|
5/20/2024
|
+0.20 / +1.63%
|
12.30
|
12.45
|
12.15
|
12.45
|
12.25
|
11.70
|
648,100
|
|
|
5/17/2024
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.10
|
12.25
|
12.20
|
11.51
|
397,800
|
|
|
5/16/2024
|
-0.05 / -0.41%
|
12.30
|
12.45
|
12.15
|
12.15
|
12.26
|
11.42
|
369,300
|
|
|
5/15/2024
|
+0.25 / +2.09%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.19
|
11.47
|
649,500
|
|
|
5/14/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.02
|
11.23
|
377,000
|
|
|
5/13/2024
|
+0.15 / +1.25%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.03
|
11.42
|
416,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.94
|
11.28
|
375,200
|
|
|
5/9/2024
|
+0.10 / +0.84%
|
11.90
|
12.15
|
11.75
|
12.00
|
11.89
|
11.28
|
734,900
|
|
|
5/8/2024
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.75
|
11.90
|
11.99
|
11.18
|
1,054,400
|
|
|
5/7/2024
|
+0.20 / +1.71%
|
11.75
|
11.90
|
11.60
|
11.90
|
11.74
|
11.18
|
625,100
|
|
|
5/6/2024
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.95
|
11.70
|
11.57
|
11.00
|
1,280,000
|
|
|
5/3/2024
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.92
|
10.29
|
244,100
|
|
|
5/2/2024
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
10.24
|
148,200
|
|
|
4/26/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.74
|
10.06
|
157,800
|
|
|
4/25/2024
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.74
|
10.06
|
165,200
|
|
|
4/24/2024
|
+0.15 / +1.40%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.84
|
10.20
|
61,800
|
|
|
4/23/2024
|
+0.10 / +0.94%
|
10.65
|
10.95
|
10.65
|
10.70
|
10.78
|
10.06
|
229,800
|
|
|