|
Closing price on 9/15/2023
|
|
| Open |
9.65 |
| High |
9.77 |
| Low |
9.61 |
| Volume |
510,400 |
| Split-adjusted Price |
9.03 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
-0.01 / -0.10%
|
9.65
|
9.77
|
9.61
|
9.61
|
9.66
|
9.03
|
510,400
|
|
|
9/14/2023
|
-0.14 / -1.43%
|
9.76
|
9.80
|
9.60
|
9.62
|
9.67
|
9.04
|
531,300
|
|
|
9/13/2023
|
-0.04 / -0.41%
|
9.94
|
10.10
|
9.70
|
9.76
|
9.88
|
9.17
|
1,198,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.72
|
9.80
|
9.79
|
9.21
|
531,100
|
|
|
9/11/2023
|
+0.10 / +1.03%
|
9.79
|
10.30
|
9.73
|
9.80
|
9.94
|
9.21
|
1,766,900
|
|
|
9/8/2023
|
+0.22 / +2.32%
|
9.45
|
9.72
|
9.45
|
9.70
|
9.63
|
9.12
|
1,390,003
|
|
|
9/7/2023
|
+0.06 / +0.64%
|
9.48
|
9.51
|
9.42
|
9.48
|
9.47
|
8.91
|
509,302
|
|
|
9/6/2023
|
-0.08 / -0.84%
|
9.40
|
9.48
|
9.40
|
9.42
|
9.43
|
8.85
|
237,403
|
|
|
9/5/2023
|
+0.19 / +2.04%
|
9.45
|
9.52
|
9.35
|
9.50
|
9.46
|
8.93
|
597,902
|
|
|
8/31/2023
|
+0.15 / +1.64%
|
9.35
|
9.36
|
9.10
|
9.31
|
9.28
|
8.75
|
361,000
|
|
|
8/30/2023
|
-0.06 / -0.65%
|
9.22
|
9.24
|
9.12
|
9.16
|
9.16
|
8.61
|
217,800
|
|
|
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
|
|
|