|
Closing price on 6/17/2024
|
|
| Open |
92.00 |
| High |
97.00 |
| Low |
92.00 |
| Volume |
184,900 |
| Split-adjusted Price |
95.41 |
|
|
VTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
+6.80 / +7.54%
|
92.00
|
97.00
|
92.00
|
97.00
|
94.60
|
95.41
|
184,900
|
|
|
6/14/2024
|
+4.50 / +5.33%
|
84.80
|
95.00
|
84.80
|
88.90
|
90.20
|
87.44
|
495,500
|
|
|
6/13/2024
|
+5.60 / +7.06%
|
82.00
|
86.00
|
82.00
|
84.90
|
84.40
|
83.51
|
219,200
|
|
|
6/12/2024
|
+1.50 / +1.87%
|
79.90
|
81.80
|
77.80
|
81.60
|
79.30
|
80.26
|
141,200
|
|
|
6/11/2024
|
-2.70 / -3.28%
|
82.00
|
82.00
|
79.00
|
79.60
|
80.10
|
78.30
|
132,600
|
|
|
6/10/2024
|
+0.20 / +0.25%
|
82.30
|
85.50
|
81.30
|
81.50
|
82.30
|
80.16
|
92,100
|
|
|
6/7/2024
|
-0.20 / -0.24%
|
81.00
|
82.30
|
80.50
|
82.10
|
81.30
|
80.75
|
115,100
|
|
|
6/6/2024
|
-5.10 / -5.92%
|
84.30
|
85.60
|
80.00
|
81.00
|
82.30
|
79.67
|
208,200
|
|
|
6/5/2024
|
-0.40 / -0.47%
|
86.20
|
88.50
|
83.60
|
84.30
|
86.10
|
82.92
|
232,100
|
|
|
6/4/2024
|
+5.50 / +6.82%
|
80.90
|
88.50
|
80.90
|
86.10
|
84.70
|
84.69
|
243,900
|
|
|
6/3/2024
|
+2.20 / +2.80%
|
78.60
|
82.40
|
78.60
|
80.80
|
80.60
|
79.48
|
175,900
|
|
|
5/31/2024
|
+3.40 / +4.52%
|
76.90
|
81.30
|
75.20
|
78.60
|
78.60
|
77.31
|
107,300
|
|
|
5/30/2024
|
-2.60 / -3.33%
|
77.50
|
77.50
|
74.40
|
75.50
|
75.20
|
74.26
|
185,900
|
|
|
5/29/2024
|
-1.80 / -2.26%
|
82.30
|
82.30
|
77.00
|
77.80
|
78.10
|
76.52
|
178,600
|
|
|
5/28/2024
|
+6.30 / +8.38%
|
83.00
|
83.00
|
78.00
|
81.50
|
79.60
|
80.16
|
114,100
|
|
|
5/27/2024
|
-4.40 / -5.41%
|
80.60
|
80.60
|
74.00
|
77.00
|
75.20
|
75.74
|
243,300
|
|
|
5/24/2024
|
-6.90 / -7.89%
|
87.00
|
87.90
|
77.60
|
80.60
|
81.40
|
79.28
|
273,300
|
|
|
5/23/2024
|
+6.10 / +7.46%
|
87.00
|
93.10
|
81.80
|
87.90
|
87.50
|
86.46
|
345,100
|
|
|
5/22/2024
|
+10.80 / +14.98%
|
74.50
|
82.90
|
74.50
|
82.90
|
81.80
|
81.54
|
221,800
|
|
|
5/21/2024
|
+7.80 / +11.69%
|
68.80
|
76.70
|
68.70
|
74.50
|
72.10
|
73.28
|
286,600
|
|
|
5/20/2024
|
+8.90 / +14.88%
|
63.70
|
68.70
|
63.70
|
68.70
|
66.70
|
67.57
|
290,900
|
|
|
5/17/2024
|
+8.20 / +14.77%
|
55.50
|
63.70
|
55.20
|
63.70
|
59.80
|
62.66
|
276,400
|
|
|
5/16/2024
|
+0.60 / +1.09%
|
56.20
|
56.20
|
55.00
|
55.40
|
55.50
|
54.49
|
67,900
|
|
|
5/15/2024
|
+1.70 / +3.19%
|
53.30
|
56.00
|
53.30
|
55.00
|
54.80
|
54.10
|
92,800
|
|
|
5/14/2024
|
-1.30 / -2.41%
|
54.00
|
54.00
|
52.70
|
52.70
|
53.30
|
51.84
|
74,400
|
|
|
5/13/2024
|
-1.20 / -2.17%
|
55.20
|
56.40
|
53.50
|
54.00
|
54.00
|
53.11
|
65,500
|
|
|
5/10/2024
|
-2.00 / -3.50%
|
56.00
|
56.40
|
54.50
|
55.10
|
55.20
|
54.20
|
88,300
|
|
|
5/9/2024
|
-0.10 / -0.18%
|
57.90
|
57.90
|
56.30
|
56.40
|
57.10
|
55.48
|
57,103
|
|
|
5/8/2024
|
+2.10 / +3.82%
|
56.00
|
57.50
|
54.90
|
57.10
|
56.50
|
56.16
|
139,600
|
|
|
5/7/2024
|
+1.40 / +2.58%
|
54.20
|
55.90
|
54.00
|
55.60
|
55.00
|
54.69
|
82,000
|
|
|