Closing price on 9/14/2022
|
|
Open |
8.02 |
High |
8.07 |
Low |
7.96 |
Volume |
454,100 |
Split-adjusted Price |
6.97 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2022
|
-0.06 / -0.74%
|
8.02
|
8.07
|
7.96
|
8.07
|
8.00
|
6.97
|
454,100
|
|
9/13/2022
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.07
|
8.13
|
8.11
|
7.02
|
261,600
|
|
9/12/2022
|
-0.17 / -2.05%
|
8.26
|
8.35
|
8.10
|
8.13
|
8.17
|
7.02
|
422,500
|
|
9/9/2022
|
-0.26 / -3.04%
|
8.56
|
8.70
|
8.12
|
8.30
|
8.43
|
7.16
|
485,100
|
|
9/8/2022
|
+0.36 / +4.39%
|
8.30
|
8.65
|
8.05
|
8.56
|
8.49
|
7.39
|
1,031,700
|
|
9/7/2022
|
+0.12 / +1.49%
|
8.10
|
8.49
|
8.05
|
8.20
|
8.36
|
7.08
|
1,264,300
|
|
9/6/2022
|
-0.02 / -0.25%
|
8.14
|
8.15
|
8.05
|
8.08
|
8.08
|
6.97
|
130,600
|
|
9/5/2022
|
0.00 / 0.00%
|
8.11
|
8.15
|
8.05
|
8.10
|
8.08
|
6.99
|
133,200
|
|
8/31/2022
|
-0.09 / -1.10%
|
8.09
|
8.40
|
8.05
|
8.10
|
8.14
|
6.99
|
118,600
|
|
8/30/2022
|
+0.01 / +0.12%
|
8.19
|
8.33
|
8.09
|
8.19
|
8.16
|
7.07
|
263,700
|
|
8/29/2022
|
-0.08 / -0.97%
|
8.00
|
8.20
|
8.00
|
8.18
|
8.08
|
7.06
|
334,700
|
|
8/26/2022
|
-0.12 / -1.43%
|
8.38
|
8.40
|
8.25
|
8.26
|
8.33
|
7.13
|
212,900
|
|
8/25/2022
|
-0.02 / -0.24%
|
8.40
|
8.47
|
8.36
|
8.38
|
8.40
|
7.23
|
215,900
|
|
8/24/2022
|
+0.03 / +0.36%
|
8.38
|
8.48
|
8.30
|
8.40
|
8.38
|
7.25
|
261,600
|
|
8/23/2022
|
+0.22 / +2.70%
|
8.02
|
8.41
|
8.00
|
8.37
|
8.18
|
7.22
|
169,200
|
|
8/22/2022
|
-0.06 / -0.73%
|
8.24
|
8.24
|
8.00
|
8.15
|
8.11
|
7.03
|
203,700
|
|
8/19/2022
|
-0.04 / -0.48%
|
8.17
|
8.31
|
8.16
|
8.21
|
8.26
|
7.09
|
143,700
|
|
8/18/2022
|
-0.14 / -1.67%
|
8.32
|
8.34
|
8.11
|
8.25
|
8.22
|
7.12
|
299,400
|
|
8/17/2022
|
-0.02 / -0.24%
|
8.41
|
8.43
|
8.30
|
8.39
|
8.37
|
7.24
|
197,700
|
|
8/16/2022
|
0.00 / 0.00%
|
8.45
|
8.48
|
8.41
|
8.41
|
8.43
|
7.26
|
158,800
|
|
8/15/2022
|
+0.05 / +0.60%
|
8.31
|
8.60
|
8.31
|
8.41
|
8.41
|
7.26
|
223,100
|
|
8/12/2022
|
-0.04 / -0.48%
|
8.30
|
8.42
|
8.30
|
8.36
|
8.35
|
7.22
|
207,100
|
|
8/11/2022
|
-0.18 / -2.10%
|
8.66
|
8.69
|
8.35
|
8.40
|
8.52
|
7.25
|
436,200
|
|
8/10/2022
|
-0.12 / -1.38%
|
8.53
|
8.69
|
8.50
|
8.58
|
8.56
|
7.41
|
215,800
|
|
8/9/2022
|
+0.20 / +2.35%
|
8.52
|
8.78
|
8.52
|
8.70
|
8.64
|
7.51
|
367,600
|
|
8/8/2022
|
+0.04 / +0.47%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
7.34
|
460,700
|
|
8/5/2022
|
-0.13 / -1.51%
|
8.50
|
8.60
|
8.33
|
8.46
|
8.48
|
7.30
|
261,900
|
|
8/4/2022
|
+0.30 / +3.62%
|
8.46
|
8.87
|
8.46
|
8.59
|
8.68
|
7.41
|
707,100
|
|
8/3/2022
|
+0.54 / +6.97%
|
7.80
|
8.29
|
7.80
|
8.29
|
8.13
|
7.16
|
920,300
|
|
8/2/2022
|
+0.14 / +1.84%
|
7.69
|
7.75
|
7.60
|
7.75
|
7.66
|
6.69
|
325,900
|
|
|