Closing price on 7/19/2022
|
|
Open |
7.79 |
High |
7.84 |
Low |
7.62 |
Volume |
192,500 |
Split-adjusted Price |
6.75 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2022
|
+0.03 / +0.39%
|
7.79
|
7.84
|
7.62
|
7.82
|
7.72
|
6.75
|
192,500
|
|
7/18/2022
|
-0.05 / -0.64%
|
8.00
|
8.00
|
7.79
|
7.79
|
7.83
|
6.72
|
106,300
|
|
7/15/2022
|
+0.23 / +3.02%
|
7.75
|
8.00
|
7.74
|
7.84
|
7.87
|
6.77
|
187,600
|
|
7/14/2022
|
-0.03 / -0.39%
|
7.70
|
7.70
|
7.59
|
7.61
|
7.61
|
6.57
|
440,900
|
|
7/13/2022
|
+0.04 / +0.53%
|
7.61
|
7.71
|
7.52
|
7.64
|
7.63
|
6.59
|
125,100
|
|
7/12/2022
|
+0.10 / +1.33%
|
7.50
|
7.69
|
7.50
|
7.60
|
7.57
|
6.56
|
120,300
|
|
7/11/2022
|
-0.05 / -0.66%
|
7.69
|
7.69
|
7.48
|
7.50
|
7.53
|
6.47
|
102,400
|
|
7/8/2022
|
+0.20 / +2.72%
|
7.41
|
7.60
|
7.40
|
7.55
|
7.51
|
6.52
|
229,900
|
|
7/7/2022
|
+0.05 / +0.68%
|
7.30
|
7.36
|
7.25
|
7.35
|
7.29
|
6.34
|
173,600
|
|
7/6/2022
|
-0.27 / -3.57%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.48
|
6.30
|
110,900
|
|
7/5/2022
|
-0.11 / -1.43%
|
7.69
|
7.70
|
7.57
|
7.57
|
7.65
|
6.53
|
171,000
|
|
7/4/2022
|
-0.03 / -0.39%
|
7.71
|
7.82
|
7.67
|
7.68
|
7.70
|
6.63
|
133,000
|
|
7/1/2022
|
-0.18 / -2.28%
|
7.61
|
7.79
|
7.50
|
7.71
|
7.59
|
6.65
|
219,700
|
|
6/30/2022
|
-0.01 / -0.13%
|
7.95
|
7.95
|
7.70
|
7.89
|
7.82
|
6.81
|
190,600
|
|
6/29/2022
|
-0.01 / -0.13%
|
7.90
|
7.94
|
7.71
|
7.90
|
7.87
|
6.82
|
120,700
|
|
6/28/2022
|
+0.11 / +1.41%
|
7.80
|
8.10
|
7.80
|
7.91
|
7.92
|
6.83
|
204,100
|
|
6/27/2022
|
+0.29 / +3.86%
|
7.54
|
7.82
|
7.54
|
7.80
|
7.71
|
6.73
|
122,600
|
|
6/24/2022
|
+0.03 / +0.40%
|
7.50
|
7.70
|
7.50
|
7.51
|
7.61
|
6.48
|
235,500
|
|
6/23/2022
|
+0.08 / +1.08%
|
7.50
|
7.55
|
7.32
|
7.48
|
7.45
|
6.46
|
78,400
|
|
6/22/2022
|
+0.15 / +2.07%
|
7.35
|
7.59
|
7.25
|
7.40
|
7.40
|
6.39
|
171,200
|
|
6/21/2022
|
-0.25 / -3.33%
|
7.30
|
7.50
|
7.11
|
7.25
|
7.32
|
6.26
|
332,400
|
|
6/20/2022
|
-0.25 / -3.23%
|
7.55
|
7.73
|
7.22
|
7.50
|
7.32
|
6.47
|
417,800
|
|
6/17/2022
|
-0.30 / -3.73%
|
8.03
|
8.03
|
7.70
|
7.75
|
7.78
|
6.69
|
142,500
|
|
6/16/2022
|
+0.16 / +2.03%
|
7.89
|
8.25
|
7.89
|
8.05
|
8.01
|
6.95
|
247,400
|
|
6/15/2022
|
-0.46 / -5.51%
|
8.40
|
8.60
|
7.77
|
7.89
|
7.82
|
6.81
|
1,808,400
|
|
6/14/2022
|
-0.35 / -4.02%
|
8.50
|
8.60
|
8.20
|
8.35
|
8.45
|
7.21
|
221,300
|
|
6/13/2022
|
-0.65 / -6.95%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.84
|
7.51
|
662,200
|
|
6/10/2022
|
-0.20 / -2.09%
|
9.42
|
9.60
|
9.35
|
9.35
|
9.39
|
8.07
|
1,015,100
|
|
6/9/2022
|
-0.10 / -1.04%
|
9.68
|
9.80
|
9.55
|
9.55
|
9.59
|
8.24
|
145,200
|
|
6/8/2022
|
+0.16 / +1.69%
|
9.71
|
9.85
|
9.49
|
9.65
|
9.66
|
8.33
|
200,000
|
|
|