Closing price on 5/6/2024
|
|
Open |
54.60 |
High |
56.00 |
Low |
53.50 |
Volume |
41,800 |
Split-adjusted Price |
53.61 |
|
|
VTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+0.60 / +1.11%
|
54.60
|
56.00
|
53.50
|
54.50
|
54.20
|
53.61
|
41,800
|
|
5/3/2024
|
+0.40 / +0.75%
|
56.00
|
56.00
|
53.30
|
53.40
|
53.90
|
52.52
|
38,400
|
|
5/2/2024
|
-0.50 / -0.92%
|
54.20
|
54.20
|
52.30
|
53.70
|
53.00
|
52.82
|
51,000
|
|
4/26/2024
|
-1.00 / -1.81%
|
55.30
|
55.30
|
53.50
|
54.30
|
54.20
|
53.41
|
66,900
|
|
4/25/2024
|
-0.40 / -0.73%
|
56.00
|
57.00
|
53.70
|
54.20
|
55.30
|
53.31
|
85,100
|
|
4/24/2024
|
+4.50 / +8.91%
|
52.00
|
55.50
|
52.00
|
55.00
|
54.60
|
54.10
|
71,200
|
|
4/23/2024
|
+4.90 / +10.40%
|
47.40
|
52.00
|
47.40
|
52.00
|
50.50
|
51.15
|
113,700
|
|
4/22/2024
|
+2.20 / +4.87%
|
47.50
|
47.60
|
46.40
|
47.40
|
47.10
|
46.62
|
30,600
|
|
4/19/2024
|
-1.50 / -3.19%
|
46.00
|
46.50
|
44.00
|
45.50
|
45.20
|
44.75
|
31,100
|
|
4/17/2024
|
+0.40 / +0.88%
|
46.10
|
47.90
|
46.00
|
46.10
|
47.00
|
45.34
|
30,300
|
|
4/16/2024
|
-1.00 / -2.04%
|
46.60
|
47.90
|
44.00
|
47.90
|
45.70
|
47.11
|
103,900
|
|
4/15/2024
|
-5.40 / -10.42%
|
51.80
|
51.80
|
45.10
|
46.40
|
48.90
|
45.64
|
87,700
|
|
4/12/2024
|
+1.30 / +2.57%
|
50.90
|
52.50
|
50.70
|
51.80
|
51.80
|
50.95
|
34,700
|
|
4/11/2024
|
-0.60 / -1.15%
|
50.00
|
51.60
|
49.50
|
51.60
|
50.50
|
50.75
|
29,300
|
|
4/10/2024
|
+0.90 / +1.76%
|
52.00
|
53.10
|
51.00
|
52.00
|
52.20
|
51.15
|
86,300
|
|
4/9/2024
|
-3.50 / -6.46%
|
52.00
|
54.20
|
49.00
|
50.70
|
51.10
|
49.87
|
74,900
|
|
4/8/2024
|
-7.40 / -12.52%
|
56.70
|
57.70
|
51.00
|
51.70
|
54.20
|
50.85
|
103,300
|
|
4/5/2024
|
-4.30 / -6.80%
|
61.90
|
61.90
|
57.30
|
58.90
|
59.10
|
57.93
|
99,000
|
|
4/4/2024
|
+1.70 / +2.82%
|
60.50
|
68.50
|
58.00
|
62.00
|
63.20
|
60.98
|
150,900
|
|
4/3/2024
|
+7.90 / +14.85%
|
54.00
|
61.10
|
54.00
|
61.10
|
60.30
|
60.10
|
180,100
|
|
4/2/2024
|
+2.90 / +5.69%
|
51.20
|
54.10
|
51.00
|
53.90
|
53.20
|
53.02
|
109,700
|
|
4/1/2024
|
+0.70 / +1.38%
|
51.40
|
51.80
|
50.70
|
51.50
|
51.00
|
50.66
|
20,000
|
|
3/29/2024
|
-0.90 / -1.72%
|
52.20
|
52.20
|
50.00
|
51.40
|
50.80
|
50.56
|
47,400
|
|
3/28/2024
|
+0.10 / +0.19%
|
54.00
|
54.10
|
51.60
|
51.70
|
52.30
|
50.85
|
49,200
|
|
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
|
|
|