|
|
Closing price on 9/28/2022
|
|
| Open |
7.68 |
| High |
7.82 |
| Low |
7.62 |
| Volume |
119,000 |
| Split-adjusted Price |
6.65 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
+0.03 / +0.39%
|
7.68
|
7.82
|
7.62
|
7.71
|
7.68
|
6.65
|
119,000
|
|
|
9/27/2022
|
-0.05 / -0.65%
|
7.77
|
7.83
|
7.68
|
7.68
|
7.77
|
6.63
|
172,200
|
|
|
9/26/2022
|
-0.25 / -3.13%
|
7.96
|
7.96
|
7.64
|
7.73
|
7.80
|
6.67
|
252,700
|
|
|
9/23/2022
|
-0.02 / -0.25%
|
8.10
|
8.11
|
7.95
|
7.98
|
8.01
|
6.89
|
246,900
|
|
|
9/22/2022
|
+0.19 / +2.43%
|
8.14
|
8.14
|
7.90
|
8.00
|
7.99
|
6.91
|
176,500
|
|
|
9/21/2022
|
+0.08 / +1.03%
|
7.75
|
8.00
|
7.75
|
7.81
|
7.87
|
6.74
|
98,100
|
|
|
9/20/2022
|
+0.03 / +0.39%
|
7.73
|
7.77
|
7.67
|
7.73
|
7.72
|
6.67
|
207,600
|
|
|
9/19/2022
|
-0.29 / -3.63%
|
8.02
|
8.02
|
7.70
|
7.70
|
7.82
|
6.65
|
421,300
|
|
|
9/16/2022
|
-0.13 / -1.60%
|
8.09
|
8.09
|
7.99
|
7.99
|
8.02
|
6.90
|
207,500
|
|
|
9/15/2022
|
+0.05 / +0.62%
|
8.18
|
8.18
|
8.07
|
8.12
|
8.10
|
7.01
|
145,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|