|
Closing price on 8/29/2023
|
|
| Open |
9.15 |
| High |
9.27 |
| Low |
9.15 |
| Volume |
277,000 |
| Split-adjusted Price |
8.67 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.06 / +0.66%
|
9.15
|
9.27
|
9.15
|
9.22
|
9.20
|
8.67
|
277,000
|
|
|
8/28/2023
|
+0.04 / +0.44%
|
9.05
|
9.16
|
9.05
|
9.16
|
9.10
|
8.61
|
212,401
|
|
|
8/25/2023
|
0.00 / 0.00%
|
9.12
|
9.16
|
9.07
|
9.12
|
9.10
|
8.57
|
171,902
|
|
|
8/24/2023
|
+0.02 / +0.22%
|
9.10
|
9.14
|
9.05
|
9.12
|
9.09
|
8.57
|
163,504
|
|
|
8/23/2023
|
-0.01 / -0.11%
|
9.11
|
9.12
|
9.02
|
9.10
|
9.06
|
8.55
|
94,003
|
|
|
8/22/2023
|
+0.12 / +1.33%
|
9.03
|
9.20
|
8.90
|
9.11
|
9.01
|
8.56
|
467,300
|
|
|
8/21/2023
|
+0.02 / +0.22%
|
8.90
|
9.08
|
8.89
|
8.99
|
8.96
|
8.45
|
374,200
|
|
|
8/18/2023
|
-0.65 / -6.76%
|
9.60
|
9.60
|
8.95
|
8.97
|
9.27
|
8.43
|
1,060,700
|
|
|
8/17/2023
|
-0.08 / -0.82%
|
9.79
|
9.79
|
9.62
|
9.62
|
9.67
|
9.04
|
306,900
|
|
|
8/16/2023
|
+0.15 / +1.57%
|
9.57
|
9.90
|
9.51
|
9.70
|
9.69
|
9.12
|
987,600
|
|
|
8/15/2023
|
+0.01 / +0.10%
|
9.54
|
9.57
|
9.49
|
9.55
|
9.53
|
8.98
|
291,900
|
|
|
8/14/2023
|
+0.06 / +0.63%
|
9.50
|
9.58
|
9.49
|
9.54
|
9.54
|
8.97
|
270,700
|
|
|
8/11/2023
|
-0.10 / -1.04%
|
9.58
|
9.62
|
9.40
|
9.48
|
9.48
|
8.91
|
476,400
|
|
|
8/10/2023
|
-0.12 / -1.24%
|
9.82
|
9.82
|
9.55
|
9.58
|
9.62
|
9.00
|
1,068,800
|
|
|
8/9/2023
|
+0.12 / +1.25%
|
9.60
|
9.85
|
9.56
|
9.70
|
9.72
|
9.12
|
1,123,200
|
|
|
8/8/2023
|
+0.11 / +1.16%
|
9.63
|
9.63
|
9.47
|
9.58
|
9.56
|
9.00
|
749,000
|
|
|
8/7/2023
|
+0.05 / +0.53%
|
9.45
|
9.53
|
9.42
|
9.47
|
9.47
|
8.90
|
533,200
|
|
|
8/4/2023
|
-0.03 / -0.32%
|
9.46
|
9.54
|
9.00
|
9.42
|
9.36
|
8.85
|
862,700
|
|
|
8/3/2023
|
-0.08 / -0.84%
|
9.55
|
9.56
|
9.43
|
9.45
|
9.49
|
8.88
|
552,900
|
|
|
8/2/2023
|
-0.07 / -0.73%
|
9.65
|
9.65
|
9.50
|
9.53
|
9.57
|
8.96
|
636,900
|
|
|
8/1/2023
|
-0.17 / -1.74%
|
9.76
|
9.77
|
9.60
|
9.60
|
9.67
|
9.02
|
781,700
|
|
|
7/31/2023
|
+0.05 / +0.51%
|
9.78
|
9.78
|
9.60
|
9.77
|
9.68
|
9.18
|
814,100
|
|
|
7/28/2023
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.51
|
9.72
|
9.67
|
9.14
|
648,800
|
|
|
7/27/2023
|
+0.18 / +1.89%
|
9.53
|
10.00
|
9.46
|
9.71
|
9.63
|
9.13
|
1,117,700
|
|
|
7/26/2023
|
+0.06 / +0.63%
|
9.47
|
9.60
|
9.45
|
9.53
|
9.51
|
8.96
|
520,100
|
|
|
7/25/2023
|
-0.20 / -2.07%
|
9.75
|
9.80
|
9.47
|
9.47
|
9.54
|
8.90
|
1,758,900
|
|
|
7/24/2023
|
-0.11 / -1.12%
|
9.78
|
9.78
|
9.56
|
9.67
|
9.65
|
9.09
|
1,575,300
|
|
|
7/21/2023
|
-0.17 / -1.71%
|
9.69
|
9.80
|
9.63
|
9.78
|
9.72
|
9.19
|
1,339,700
|
|
|
7/20/2023
|
+0.14 / +1.43%
|
9.89
|
9.98
|
9.65
|
9.95
|
9.82
|
9.35
|
915,600
|
|
|
7/19/2023
|
+0.64 / +6.98%
|
9.30
|
9.81
|
9.27
|
9.81
|
9.69
|
9.22
|
3,861,900
|
|
|