|
Closing price on 7/19/2024
|
|
| Open |
73.00 |
| High |
75.00 |
| Low |
72.00 |
| Volume |
23,100 |
| Split-adjusted Price |
72.80 |
|
|
VTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+1.00 / +1.39%
|
73.00
|
75.00
|
72.00
|
72.80
|
73.40
|
72.80
|
23,100
|
|
|
7/18/2024
|
-3.30 / -4.29%
|
76.90
|
76.90
|
69.80
|
73.60
|
71.80
|
73.60
|
115,500
|
|
|
7/17/2024
|
-3.50 / -4.41%
|
79.30
|
79.30
|
75.50
|
75.80
|
76.90
|
75.80
|
126,600
|
|
|
7/16/2024
|
-3.10 / -3.82%
|
81.10
|
81.50
|
75.00
|
78.00
|
79.30
|
78.00
|
104,000
|
|
|
7/15/2024
|
-1.20 / -1.44%
|
83.60
|
84.00
|
79.80
|
82.40
|
81.10
|
82.40
|
93,100
|
|
|
7/12/2024
|
-1.60 / -1.89%
|
83.60
|
84.60
|
82.90
|
83.00
|
83.60
|
83.00
|
77,100
|
|
|
7/11/2024
|
-0.80 / -0.94%
|
85.20
|
85.50
|
83.90
|
84.40
|
84.60
|
84.40
|
38,700
|
|
|
7/10/2024
|
+0.10 / +0.12%
|
84.00
|
87.00
|
84.00
|
84.90
|
85.20
|
84.90
|
61,400
|
|
|
7/9/2024
|
-2.30 / -2.64%
|
87.50
|
87.50
|
84.00
|
84.70
|
84.80
|
84.70
|
67,200
|
|
|
7/8/2024
|
+0.60 / +0.70%
|
89.00
|
89.10
|
86.10
|
86.70
|
87.00
|
86.70
|
50,500
|
|
|
7/5/2024
|
+3.30 / +3.94%
|
84.80
|
87.10
|
84.80
|
87.10
|
86.10
|
87.10
|
86,500
|
|
|
7/4/2024
|
+1.80 / +2.17%
|
84.90
|
84.90
|
82.80
|
84.80
|
83.80
|
84.80
|
60,100
|
|
|
7/3/2024
|
-0.30 / -0.36%
|
83.00
|
84.10
|
82.40
|
82.60
|
83.00
|
82.60
|
29,500
|
|
|
7/2/2024
|
+1.40 / +1.72%
|
81.70
|
83.40
|
81.60
|
82.90
|
82.90
|
82.90
|
34,300
|
|
|
7/1/2024
|
-2.30 / -2.71%
|
83.30
|
83.90
|
80.00
|
82.70
|
81.50
|
82.70
|
77,800
|
|
|
6/28/2024
|
-4.80 / -5.46%
|
89.80
|
89.80
|
83.10
|
83.10
|
85.00
|
83.10
|
96,700
|
|
|
6/27/2024
|
+0.30 / +0.34%
|
87.20
|
90.00
|
87.00
|
87.50
|
87.90
|
87.50
|
48,000
|
|
|
6/26/2024
|
+3.00 / +3.50%
|
86.00
|
89.00
|
86.00
|
88.60
|
87.20
|
88.60
|
52,400
|
|
|
6/25/2024
|
-3.20 / -3.61%
|
86.40
|
88.50
|
84.70
|
85.50
|
85.60
|
85.50
|
118,500
|
|
|
6/24/2024
|
-6.40 / -6.89%
|
92.90
|
92.90
|
85.90
|
86.50
|
88.70
|
86.50
|
238,300
|
|
|
6/21/2024
|
-0.50 / -0.54%
|
94.00
|
94.00
|
92.00
|
92.70
|
92.90
|
92.70
|
134,500
|
|
|
6/20/2024
|
+3.70 / +4.11%
|
93.20
|
95.70
|
90.50
|
93.70
|
93.20
|
93.70
|
117,700
|
|
|
6/19/2024
|
-3.40 / -3.53%
|
93.00
|
97.50
|
86.90
|
93.00
|
91.50
|
91.48
|
325,400
|
|
|
6/18/2024
|
-1.60 / -1.69%
|
97.50
|
100.00
|
92.30
|
93.00
|
96.40
|
91.48
|
327,600
|
|
|
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
|
|
|