Closing price on 3/6/2024
|
|
Open |
41.20 |
High |
41.20 |
Low |
40.60 |
Volume |
14,200 |
Split-adjusted Price |
40.23 |
|
|
VTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/7/2024
|
+0.10 / +0.24%
|
38.60
|
41.70
|
38.60
|
41.50
|
41.50
|
40.82
|
10,500
|
|
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
|
|
|