Closing price on 3/27/2024
|
|
Open |
49.90 |
High |
55.00 |
Low |
49.00 |
Volume |
54,200 |
Split-adjusted Price |
51.84 |
|
|
VTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
+2.80 / +5.61%
|
49.90
|
55.00
|
49.00
|
52.70
|
51.60
|
51.84
|
54,200
|
|
3/26/2024
|
-0.60 / -1.18%
|
48.50
|
51.00
|
48.20
|
50.40
|
49.90
|
49.57
|
19,800
|
|
3/25/2024
|
-1.00 / -1.92%
|
51.00
|
53.00
|
47.00
|
51.20
|
51.00
|
50.36
|
16,500
|
|
3/22/2024
|
+0.40 / +0.78%
|
52.80
|
53.00
|
51.60
|
52.00
|
52.20
|
51.15
|
25,100
|
|
3/21/2024
|
+1.70 / +3.35%
|
51.40
|
52.50
|
50.50
|
52.40
|
51.60
|
51.54
|
25,500
|
|
3/20/2024
|
+1.70 / +3.43%
|
51.50
|
51.50
|
50.00
|
51.30
|
50.70
|
50.46
|
15,300
|
|
3/19/2024
|
+0.90 / +1.83%
|
49.70
|
50.10
|
49.10
|
50.00
|
49.60
|
49.18
|
40,200
|
|
3/18/2024
|
-3.00 / -5.69%
|
54.90
|
54.90
|
47.50
|
49.70
|
49.10
|
48.89
|
65,700
|
|
3/15/2024
|
-1.30 / -2.31%
|
56.00
|
56.00
|
51.50
|
54.90
|
52.70
|
54.00
|
48,100
|
|
3/14/2024
|
0.00 / 0.00%
|
59.00
|
63.00
|
53.90
|
56.00
|
56.20
|
55.08
|
106,000
|
|
3/13/2024
|
+7.30 / +14.99%
|
52.00
|
56.00
|
52.00
|
56.00
|
56.00
|
55.08
|
96,000
|
|
3/12/2024
|
+6.40 / +14.92%
|
45.00
|
49.30
|
45.00
|
49.30
|
48.70
|
48.49
|
145,900
|
|
3/11/2024
|
+3.30 / +8.11%
|
40.00
|
44.20
|
40.00
|
44.00
|
42.90
|
43.28
|
113,600
|
|
3/8/2024
|
-0.30 / -0.74%
|
42.90
|
42.90
|
40.50
|
40.50
|
40.70
|
39.84
|
30,900
|
|
3/7/2024
|
-0.10 / -0.24%
|
40.70
|
41.70
|
40.60
|
40.80
|
40.80
|
40.13
|
10,000
|
|
3/6/2024
|
-0.40 / -0.97%
|
41.20
|
41.20
|
40.60
|
40.90
|
40.90
|
40.23
|
14,200
|
|
3/5/2024
|
-0.90 / -2.16%
|
41.70
|
41.70
|
40.80
|
40.80
|
41.30
|
40.13
|
27,400
|
|
3/4/2024
|
+0.90 / +2.23%
|
43.00
|
43.00
|
41.20
|
41.30
|
41.70
|
40.62
|
5,500
|
|
3/1/2024
|
-0.90 / -2.12%
|
41.70
|
41.80
|
39.90
|
41.50
|
40.40
|
40.82
|
90,500
|
|
2/29/2024
|
-0.70 / -1.62%
|
42.60
|
42.60
|
42.00
|
42.50
|
42.40
|
41.80
|
7,800
|
|
2/28/2024
|
+0.50 / +1.18%
|
42.80
|
44.00
|
42.60
|
42.90
|
43.20
|
42.20
|
7,400
|
|
2/27/2024
|
+0.70 / +1.66%
|
41.80
|
42.90
|
41.80
|
42.80
|
42.40
|
42.10
|
32,700
|
|
2/26/2024
|
-0.40 / -0.95%
|
42.30
|
42.30
|
41.70
|
41.90
|
42.10
|
41.21
|
2,500
|
|
2/23/2024
|
-0.20 / -0.47%
|
42.60
|
42.80
|
41.70
|
42.30
|
42.30
|
41.61
|
22,900
|
|
2/22/2024
|
+0.70 / +1.66%
|
43.00
|
43.00
|
42.10
|
42.80
|
42.50
|
42.10
|
32,900
|
|
2/21/2024
|
+0.70 / +1.67%
|
41.70
|
42.90
|
41.70
|
42.50
|
42.10
|
41.80
|
20,200
|
|
2/20/2024
|
+0.50 / +1.20%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.80
|
41.31
|
30,000
|
|
2/19/2024
|
+0.70 / +1.71%
|
42.60
|
42.60
|
41.00
|
41.60
|
41.50
|
40.92
|
48,500
|
|
2/16/2024
|
+0.10 / +0.24%
|
40.90
|
41.00
|
40.40
|
41.00
|
40.90
|
40.33
|
18,700
|
|
2/15/2024
|
-0.80 / -1.93%
|
41.00
|
41.20
|
40.60
|
40.70
|
40.90
|
40.03
|
15,400
|
|
|