|
Closing price on 3/9/2022
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
12.50 |
| Volume |
858,000 |
| Split-adjusted Price |
13.30 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.10 / +0.76%
|
13.20
|
13.60
|
12.50
|
13.30
|
13.08
|
13.30
|
858,000
|
|
|
3/8/2022
|
+0.10 / +0.76%
|
13.10
|
14.30
|
12.70
|
13.20
|
13.78
|
13.20
|
1,492,900
|
|
|
3/7/2022
|
+0.80 / +6.50%
|
12.40
|
13.50
|
12.20
|
13.10
|
12.98
|
13.10
|
928,900
|
|
|
3/4/2022
|
-0.10 / -0.81%
|
12.40
|
12.50
|
11.90
|
12.30
|
12.17
|
12.30
|
957,100
|
|
|
3/3/2022
|
+0.50 / +4.20%
|
11.80
|
12.90
|
11.50
|
12.40
|
12.27
|
12.40
|
600,800
|
|
|
3/2/2022
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.71
|
11.90
|
448,900
|
|
|
3/1/2022
|
-0.40 / -3.23%
|
12.40
|
12.50
|
11.30
|
12.00
|
12.01
|
12.00
|
565,200
|
|
|
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
|
|
|