Closing price on 9/20/2024
|
|
Open |
64.90 |
High |
64.90 |
Low |
61.30 |
Volume |
22,900 |
Split-adjusted Price |
61.90 |
|
|
VTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2024
|
-1.80 / -2.83%
|
64.90
|
64.90
|
61.30
|
61.90
|
62.90
|
61.90
|
22,900
|
|
9/19/2024
|
+2.10 / +3.43%
|
62.00
|
64.40
|
62.00
|
63.40
|
63.70
|
63.40
|
28,800
|
|
9/18/2024
|
+4.90 / +8.63%
|
57.00
|
62.00
|
57.00
|
61.70
|
61.30
|
61.70
|
40,300
|
|
9/17/2024
|
-0.50 / -0.87%
|
57.30
|
57.30
|
56.60
|
56.80
|
56.80
|
56.80
|
9,100
|
|
9/16/2024
|
-0.10 / -0.18%
|
56.70
|
57.60
|
56.50
|
57.00
|
57.30
|
57.00
|
11,000
|
|
9/13/2024
|
-1.20 / -2.07%
|
56.10
|
58.10
|
56.10
|
56.90
|
57.10
|
56.90
|
11,000
|
|
9/12/2024
|
+0.80 / +1.40%
|
58.00
|
59.00
|
57.50
|
58.00
|
58.10
|
58.00
|
4,600
|
|
9/11/2024
|
-1.30 / -2.23%
|
58.00
|
58.20
|
56.10
|
57.00
|
57.20
|
57.00
|
7,200
|
|
9/10/2024
|
-1.60 / -2.73%
|
61.00
|
61.00
|
57.00
|
57.00
|
58.30
|
57.00
|
11,400
|
|
9/9/2024
|
-0.10 / -0.17%
|
51.20
|
61.20
|
51.20
|
59.00
|
58.60
|
59.00
|
7,100
|
|
9/6/2024
|
-1.10 / -1.82%
|
59.90
|
60.80
|
58.00
|
59.50
|
59.10
|
59.50
|
18,200
|
|
9/5/2024
|
-0.90 / -1.48%
|
60.90
|
61.50
|
60.00
|
60.00
|
60.60
|
60.00
|
12,900
|
|
9/4/2024
|
-1.10 / -1.77%
|
61.00
|
62.40
|
60.40
|
60.90
|
60.90
|
60.90
|
10,600
|
|
8/30/2024
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.70
|
62.00
|
62.00
|
62.00
|
3,400
|
|
8/29/2024
|
+0.50 / +0.82%
|
61.40
|
62.30
|
61.40
|
61.80
|
62.00
|
61.80
|
12,600
|
|
8/28/2024
|
-0.10 / -0.16%
|
61.00
|
61.80
|
61.00
|
61.70
|
61.30
|
61.70
|
11,900
|
|
8/27/2024
|
-1.20 / -1.92%
|
62.10
|
62.50
|
61.30
|
61.30
|
61.80
|
61.30
|
18,500
|
|
8/26/2024
|
-0.30 / -0.48%
|
62.70
|
62.90
|
62.00
|
62.00
|
62.50
|
62.00
|
13,900
|
|
8/23/2024
|
-0.70 / -1.11%
|
63.00
|
63.00
|
61.80
|
62.40
|
62.30
|
62.40
|
11,900
|
|
8/22/2024
|
-1.10 / -1.72%
|
63.00
|
64.00
|
62.80
|
63.00
|
63.10
|
63.00
|
23,700
|
|
8/21/2024
|
+0.30 / +0.47%
|
64.20
|
64.70
|
63.40
|
63.90
|
64.10
|
63.90
|
20,900
|
|
8/20/2024
|
-0.60 / -0.94%
|
63.90
|
63.90
|
63.20
|
63.30
|
63.60
|
63.30
|
25,500
|
|
8/19/2024
|
+0.50 / +0.79%
|
65.00
|
65.00
|
63.40
|
63.40
|
63.90
|
63.40
|
24,000
|
|
8/16/2024
|
+1.80 / +2.92%
|
62.70
|
63.90
|
62.00
|
63.50
|
62.90
|
63.50
|
23,500
|
|
8/15/2024
|
-1.10 / -1.75%
|
63.00
|
63.00
|
61.00
|
61.80
|
61.70
|
61.80
|
10,700
|
|
8/14/2024
|
-0.70 / -1.10%
|
64.00
|
64.50
|
62.00
|
63.00
|
62.90
|
63.00
|
11,900
|
|
8/13/2024
|
+2.90 / +4.75%
|
62.40
|
65.00
|
61.20
|
64.00
|
63.70
|
64.00
|
45,100
|
|
8/12/2024
|
+0.20 / +0.33%
|
60.90
|
62.50
|
60.90
|
61.10
|
61.10
|
61.10
|
13,800
|
|
8/9/2024
|
+1.30 / +2.18%
|
59.80
|
61.50
|
59.80
|
61.00
|
60.90
|
61.00
|
15,900
|
|
8/8/2024
|
-0.80 / -1.32%
|
60.60
|
60.60
|
59.00
|
59.70
|
59.70
|
59.70
|
17,500
|
|
|