Closing price on 2/6/2024
|
|
Open |
41.70 |
High |
41.70 |
Low |
41.10 |
Volume |
10,200 |
Split-adjusted Price |
40.92 |
|
|
VTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2024
|
+0.20 / +0.48%
|
41.70
|
41.70
|
41.10
|
41.60
|
41.40
|
40.92
|
10,200
|
|
2/5/2024
|
-0.30 / -0.72%
|
41.40
|
41.80
|
41.00
|
41.20
|
41.40
|
40.52
|
30,800
|
|
2/2/2024
|
+0.10 / +0.24%
|
41.50
|
42.00
|
41.40
|
41.40
|
41.50
|
40.72
|
19,700
|
|
2/1/2024
|
+0.30 / +0.74%
|
40.70
|
42.00
|
40.60
|
41.00
|
41.30
|
40.33
|
19,600
|
|
1/31/2024
|
-0.50 / -1.21%
|
41.30
|
41.30
|
40.50
|
40.80
|
40.70
|
40.13
|
13,000
|
|
1/30/2024
|
0.00 / 0.00%
|
43.00
|
47.00
|
40.20
|
41.10
|
41.30
|
40.43
|
10,600
|
|
1/29/2024
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.40
|
41.10
|
41.10
|
40.43
|
7,600
|
|
1/26/2024
|
+0.10 / +0.24%
|
41.00
|
41.30
|
41.00
|
41.00
|
41.10
|
40.33
|
9,400
|
|
1/25/2024
|
-1.20 / -2.87%
|
41.90
|
42.80
|
40.50
|
40.60
|
40.90
|
39.93
|
23,200
|
|
1/24/2024
|
-0.60 / -1.41%
|
42.00
|
43.00
|
41.00
|
41.90
|
41.80
|
41.21
|
24,600
|
|
1/23/2024
|
+0.30 / +0.70%
|
43.20
|
43.20
|
42.10
|
43.00
|
42.50
|
42.30
|
18,100
|
|
1/22/2024
|
+0.60 / +1.42%
|
42.40
|
43.80
|
42.00
|
43.00
|
42.70
|
42.30
|
18,300
|
|
1/19/2024
|
-0.20 / -0.47%
|
44.00
|
46.00
|
41.80
|
42.10
|
42.40
|
41.41
|
18,700
|
|
1/18/2024
|
-2.50 / -5.64%
|
44.90
|
44.90
|
41.50
|
41.80
|
42.30
|
41.11
|
31,800
|
|
1/17/2024
|
-0.20 / -0.46%
|
44.90
|
45.90
|
43.30
|
43.50
|
44.30
|
42.79
|
20,000
|
|
1/16/2024
|
+4.30 / +10.59%
|
43.00
|
45.00
|
41.00
|
44.90
|
43.70
|
44.16
|
71,200
|
|
1/15/2024
|
+2.70 / +7.05%
|
39.00
|
44.00
|
38.30
|
41.00
|
40.60
|
40.33
|
35,400
|
|
1/12/2024
|
+0.10 / +0.26%
|
39.00
|
39.00
|
37.80
|
38.60
|
38.31
|
37.97
|
27,600
|
|
1/11/2024
|
+0.20 / +0.52%
|
38.80
|
39.00
|
38.40
|
38.60
|
38.50
|
37.97
|
23,100
|
|
1/10/2024
|
+0.60 / +1.57%
|
38.20
|
38.90
|
38.20
|
38.80
|
38.40
|
38.16
|
19,300
|
|
1/9/2024
|
-0.30 / -0.78%
|
39.20
|
39.20
|
37.70
|
38.20
|
38.20
|
37.57
|
27,100
|
|
1/8/2024
|
+0.70 / +1.85%
|
37.50
|
39.00
|
37.40
|
38.50
|
38.50
|
37.87
|
47,100
|
|
1/5/2024
|
-0.10 / -0.27%
|
37.90
|
38.90
|
36.90
|
37.00
|
37.80
|
36.39
|
64,000
|
|
1/4/2024
|
+1.70 / +4.82%
|
38.00
|
38.50
|
36.50
|
37.00
|
37.10
|
36.39
|
34,200
|
|
1/3/2024
|
+3.40 / +10.43%
|
33.50
|
37.00
|
33.50
|
36.00
|
35.30
|
35.41
|
57,300
|
|
1/2/2024
|
+0.70 / +2.15%
|
33.10
|
33.80
|
32.00
|
33.30
|
32.60
|
32.75
|
17,900
|
|
12/29/2023
|
+1.60 / +5.10%
|
32.00
|
33.80
|
31.40
|
33.00
|
32.60
|
32.46
|
37,800
|
|
12/28/2023
|
+0.30 / +0.96%
|
31.90
|
31.90
|
31.00
|
31.50
|
31.40
|
30.98
|
33,600
|
|
12/27/2023
|
+0.10 / +0.32%
|
31.00
|
32.30
|
31.00
|
31.00
|
31.20
|
30.49
|
14,300
|
|
12/26/2023
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.50
|
30.70
|
30.90
|
30.20
|
7,800
|
|
|