|
|
Closing price on 8/15/2024
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.55 |
| Volume |
376,600 |
| Split-adjusted Price |
13.70 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-0.35 / -2.49%
|
13.95
|
13.95
|
13.55
|
13.70
|
13.73
|
13.70
|
376,600
|
|
|
8/14/2024
|
+0.50 / +3.69%
|
13.85
|
14.20
|
13.60
|
14.05
|
13.98
|
14.05
|
1,302,500
|
|
|
8/13/2024
|
-0.35 / -2.52%
|
13.95
|
13.95
|
13.50
|
13.55
|
13.68
|
13.55
|
641,500
|
|
|
8/12/2024
|
+0.65 / +4.91%
|
13.30
|
13.90
|
13.25
|
13.90
|
13.64
|
13.90
|
947,400
|
|
|
8/9/2024
|
+0.15 / +1.15%
|
13.05
|
13.35
|
13.05
|
13.25
|
13.23
|
13.25
|
366,500
|
|
|
8/8/2024
|
-0.15 / -1.13%
|
13.05
|
13.55
|
12.95
|
13.10
|
13.32
|
13.10
|
758,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
13.10
|
13.25
|
12.85
|
13.25
|
13.07
|
13.25
|
331,200
|
|
|
8/6/2024
|
+0.20 / +1.53%
|
13.05
|
13.40
|
12.45
|
13.25
|
12.88
|
13.25
|
909,600
|
|
|
8/5/2024
|
-0.95 / -6.79%
|
13.50
|
13.95
|
13.05
|
13.05
|
13.27
|
13.05
|
1,245,800
|
|
|
8/2/2024
|
-0.05 / -0.36%
|
14.00
|
14.15
|
13.45
|
14.00
|
13.76
|
14.00
|
931,300
|
|
|
8/1/2024
|
-0.75 / -5.07%
|
14.70
|
15.00
|
13.80
|
14.05
|
13.99
|
14.05
|
3,446,800
|
|
|
7/31/2024
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.99
|
14.80
|
705,900
|
|
|
7/30/2024
|
+0.50 / +3.33%
|
15.00
|
15.80
|
14.80
|
15.50
|
15.46
|
15.50
|
3,370,100
|
|
|
7/29/2024
|
-0.05 / -0.33%
|
15.10
|
15.25
|
14.70
|
15.00
|
15.02
|
15.00
|
1,618,700
|
|
|
7/26/2024
|
+0.05 / +0.33%
|
15.15
|
15.20
|
14.80
|
15.05
|
15.03
|
15.05
|
1,267,300
|
|
|
7/25/2024
|
+0.55 / +3.81%
|
14.20
|
15.25
|
14.20
|
15.00
|
14.82
|
15.00
|
2,962,300
|
|
|
7/24/2024
|
+0.85 / +6.25%
|
13.55
|
14.50
|
13.45
|
14.45
|
14.13
|
14.45
|
932,700
|
|
|
7/23/2024
|
-0.75 / -5.23%
|
14.35
|
14.40
|
13.60
|
13.60
|
13.99
|
13.60
|
900,900
|
|
|
7/22/2024
|
-1.05 / -6.82%
|
15.50
|
15.50
|
14.35
|
14.35
|
14.55
|
14.35
|
1,165,900
|
|
|
7/19/2024
|
+0.75 / +5.12%
|
14.65
|
15.40
|
14.25
|
15.40
|
14.78
|
15.40
|
1,548,300
|
|
|
7/18/2024
|
+0.65 / +4.64%
|
14.00
|
14.65
|
13.95
|
14.65
|
14.34
|
14.65
|
791,600
|
|
|
7/17/2024
|
-1.00 / -6.67%
|
14.95
|
15.00
|
13.95
|
14.00
|
14.29
|
14.00
|
2,724,700
|
|
|
7/16/2024
|
-0.45 / -2.91%
|
15.65
|
15.65
|
15.00
|
15.00
|
15.23
|
15.00
|
1,096,900
|
|
|
7/15/2024
|
+0.10 / +0.65%
|
15.45
|
15.85
|
15.00
|
15.45
|
15.50
|
15.45
|
1,512,500
|
|
|
7/12/2024
|
-0.55 / -3.46%
|
16.00
|
16.00
|
15.05
|
15.35
|
15.26
|
15.35
|
1,412,600
|
|
|
7/11/2024
|
+0.50 / +3.25%
|
15.80
|
15.90
|
15.00
|
15.90
|
15.56
|
15.90
|
3,073,600
|
|
|
7/10/2024
|
+1.00 / +6.94%
|
15.25
|
15.40
|
14.70
|
15.40
|
15.32
|
15.40
|
5,006,600
|
|
|
7/9/2024
|
+0.90 / +6.67%
|
13.85
|
14.40
|
13.85
|
14.40
|
14.22
|
14.40
|
3,274,300
|
|
|
7/8/2024
|
+0.85 / +6.72%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.28
|
13.50
|
2,018,500
|
|
|
7/5/2024
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.45
|
12.65
|
12.71
|
12.65
|
782,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|