|
Closing price on 2/28/2022
|
|
| Open |
11.90 |
| High |
12.90 |
| Low |
11.90 |
| Volume |
459,100 |
| Split-adjusted Price |
12.40 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.50 / +4.20%
|
11.90
|
12.90
|
11.90
|
12.40
|
12.45
|
12.40
|
459,100
|
|
|
2/25/2022
|
+1.00 / +9.17%
|
10.50
|
11.90
|
10.50
|
11.90
|
11.60
|
11.90
|
685,600
|
|
|
2/24/2022
|
-0.60 / -5.22%
|
11.30
|
11.50
|
10.40
|
10.90
|
10.80
|
10.90
|
578,600
|
|
|
2/23/2022
|
-0.20 / -1.71%
|
11.90
|
11.90
|
10.90
|
11.50
|
11.42
|
11.50
|
324,800
|
|
|
2/22/2022
|
+0.50 / +4.46%
|
12.30
|
12.30
|
11.20
|
11.70
|
11.79
|
11.70
|
1,100,800
|
|
|
2/21/2022
|
+1.00 / +9.80%
|
11.10
|
11.20
|
10.80
|
11.20
|
11.15
|
11.20
|
212,600
|
|
|
2/18/2022
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.20
|
10.20
|
9.93
|
10.20
|
457,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
9.30
|
95,000
|
|
|
2/16/2022
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.31
|
9.30
|
41,800
|
|
|
2/15/2022
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.11
|
9.20
|
129,600
|
|
|
2/14/2022
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.43
|
9.30
|
110,800
|
|
|
2/11/2022
|
-0.10 / -1.04%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.58
|
9.50
|
98,900
|
|
|
2/10/2022
|
+0.20 / +2.13%
|
9.20
|
10.00
|
9.20
|
9.60
|
9.54
|
9.60
|
178,600
|
|
|
2/9/2022
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.27
|
9.40
|
87,800
|
|
|
2/8/2022
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.26
|
9.30
|
84,800
|
|
|
2/7/2022
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.24
|
9.50
|
160,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.10
|
8.97
|
9.10
|
140,900
|
|
|
1/27/2022
|
-0.30 / -3.19%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.05
|
9.10
|
118,700
|
|
|
1/26/2022
|
-0.30 / -3.09%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.38
|
9.40
|
87,300
|
|
|
1/25/2022
|
-0.20 / -2.02%
|
9.10
|
10.10
|
9.00
|
9.70
|
9.23
|
9.70
|
1,326,500
|
|
|
1/24/2022
|
+0.20 / +2.06%
|
10.00
|
10.00
|
8.80
|
9.90
|
8.92
|
9.90
|
2,311,900
|
|
|
1/21/2022
|
+0.80 / +8.99%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.68
|
9.70
|
346,300
|
|
|
1/20/2022
|
+0.80 / +9.88%
|
8.10
|
8.90
|
7.30
|
8.90
|
8.15
|
8.90
|
3,573,700
|
|
|
1/19/2022
|
-0.80 / -8.99%
|
8.10
|
8.70
|
8.10
|
8.10
|
8.10
|
8.10
|
430,400
|
|
|
1/18/2022
|
-0.90 / -9.18%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.91
|
8.90
|
224,400
|
|
|
1/17/2022
|
-1.00 / -9.26%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.94
|
9.80
|
496,600
|
|
|
1/14/2022
|
-0.60 / -5.26%
|
11.30
|
11.30
|
10.70
|
10.80
|
10.91
|
10.80
|
201,500
|
|
|
1/13/2022
|
-0.30 / -2.56%
|
11.70
|
12.00
|
11.00
|
11.40
|
11.60
|
11.40
|
238,200
|
|
|
1/12/2022
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.20
|
11.70
|
11.73
|
11.70
|
187,100
|
|
|
1/11/2022
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.24
|
12.30
|
191,400
|
|
|