|
Closing price on 9/15/2022
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
8.07 |
| Volume |
145,000 |
| Split-adjusted Price |
6.52 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
+0.05 / +0.62%
|
8.18
|
8.18
|
8.07
|
8.12
|
8.10
|
6.52
|
145,000
|
|
|
9/14/2022
|
-0.06 / -0.74%
|
8.02
|
8.07
|
7.96
|
8.07
|
8.00
|
6.47
|
454,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.07
|
8.13
|
8.11
|
6.52
|
261,600
|
|
|
9/12/2022
|
-0.17 / -2.05%
|
8.26
|
8.35
|
8.10
|
8.13
|
8.17
|
6.52
|
422,500
|
|
|
9/9/2022
|
-0.26 / -3.04%
|
8.56
|
8.70
|
8.12
|
8.30
|
8.43
|
6.66
|
485,100
|
|
|
9/8/2022
|
+0.36 / +4.39%
|
8.30
|
8.65
|
8.05
|
8.56
|
8.49
|
6.87
|
1,031,700
|
|
|
9/7/2022
|
+0.12 / +1.49%
|
8.10
|
8.49
|
8.05
|
8.20
|
8.36
|
6.58
|
1,264,300
|
|
|
9/6/2022
|
-0.02 / -0.25%
|
8.14
|
8.15
|
8.05
|
8.08
|
8.08
|
6.48
|
130,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.11
|
8.15
|
8.05
|
8.10
|
8.08
|
6.50
|
133,200
|
|
|
8/31/2022
|
-0.09 / -1.10%
|
8.09
|
8.40
|
8.05
|
8.10
|
8.14
|
6.50
|
118,600
|
|
|
8/30/2022
|
+0.01 / +0.12%
|
8.19
|
8.33
|
8.09
|
8.19
|
8.16
|
6.57
|
263,700
|
|
|
8/29/2022
|
-0.08 / -0.97%
|
8.00
|
8.20
|
8.00
|
8.18
|
8.08
|
6.56
|
334,700
|
|
|
8/26/2022
|
-0.12 / -1.43%
|
8.38
|
8.40
|
8.25
|
8.26
|
8.33
|
6.63
|
212,900
|
|
|
8/25/2022
|
-0.02 / -0.24%
|
8.40
|
8.47
|
8.36
|
8.38
|
8.40
|
6.72
|
215,900
|
|
|
8/24/2022
|
+0.03 / +0.36%
|
8.38
|
8.48
|
8.30
|
8.40
|
8.38
|
6.74
|
261,600
|
|
|
8/23/2022
|
+0.22 / +2.70%
|
8.02
|
8.41
|
8.00
|
8.37
|
8.18
|
6.72
|
169,200
|
|
|
8/22/2022
|
-0.06 / -0.73%
|
8.24
|
8.24
|
8.00
|
8.15
|
8.11
|
6.54
|
203,700
|
|
|
8/19/2022
|
-0.04 / -0.48%
|
8.17
|
8.31
|
8.16
|
8.21
|
8.26
|
6.59
|
143,700
|
|
|
8/18/2022
|
-0.14 / -1.67%
|
8.32
|
8.34
|
8.11
|
8.25
|
8.22
|
6.62
|
299,400
|
|
|
8/17/2022
|
-0.02 / -0.24%
|
8.41
|
8.43
|
8.30
|
8.39
|
8.37
|
6.73
|
197,700
|
|
|
8/16/2022
|
0.00 / 0.00%
|
8.45
|
8.48
|
8.41
|
8.41
|
8.43
|
6.75
|
158,800
|
|
|
8/15/2022
|
+0.05 / +0.60%
|
8.31
|
8.60
|
8.31
|
8.41
|
8.41
|
6.75
|
223,100
|
|
|
8/12/2022
|
-0.04 / -0.48%
|
8.30
|
8.42
|
8.30
|
8.36
|
8.35
|
6.71
|
207,100
|
|
|
8/11/2022
|
-0.18 / -2.10%
|
8.66
|
8.69
|
8.35
|
8.40
|
8.52
|
6.74
|
436,200
|
|
|
8/10/2022
|
-0.12 / -1.38%
|
8.53
|
8.69
|
8.50
|
8.58
|
8.56
|
6.88
|
215,800
|
|
|
8/9/2022
|
+0.20 / +2.35%
|
8.52
|
8.78
|
8.52
|
8.70
|
8.64
|
6.98
|
367,600
|
|
|
8/8/2022
|
+0.04 / +0.47%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
6.82
|
460,700
|
|
|
8/5/2022
|
-0.13 / -1.51%
|
8.50
|
8.60
|
8.33
|
8.46
|
8.48
|
6.79
|
261,900
|
|
|
8/4/2022
|
+0.30 / +3.62%
|
8.46
|
8.87
|
8.46
|
8.59
|
8.68
|
6.89
|
707,100
|
|
|
8/3/2022
|
+0.54 / +6.97%
|
7.80
|
8.29
|
7.80
|
8.29
|
8.13
|
6.65
|
920,300
|
|
|