|
Closing price on 5/17/2022
|
|
| Open |
5.10 |
| High |
5.60 |
| Low |
4.70 |
| Volume |
249,600 |
| Split-adjusted Price |
5.60 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.50 / +9.80%
|
5.10
|
5.60
|
4.70
|
5.60
|
5.25
|
5.60
|
249,600
|
|
|
5/16/2022
|
+0.20 / +4.08%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.08
|
5.10
|
210,600
|
|
|
5/13/2022
|
-0.40 / -7.55%
|
5.30
|
5.40
|
4.80
|
4.90
|
5.11
|
4.90
|
555,500
|
|
|
5/12/2022
|
-0.40 / -7.02%
|
5.70
|
5.70
|
5.20
|
5.30
|
5.46
|
5.30
|
290,700
|
|
|
5/11/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.77
|
5.70
|
168,700
|
|
|
5/10/2022
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.00
|
5.70
|
5.39
|
5.70
|
265,400
|
|
|
5/9/2022
|
-0.60 / -10.00%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.60
|
5.40
|
865,400
|
|
|
5/6/2022
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.04
|
6.00
|
364,700
|
|
|
5/5/2022
|
-0.20 / -3.17%
|
5.70
|
6.60
|
5.70
|
6.10
|
6.17
|
6.10
|
447,000
|
|
|
5/4/2022
|
-0.70 / -10.00%
|
7.20
|
7.20
|
6.30
|
6.30
|
6.47
|
6.30
|
1,359,800
|
|
|
4/29/2022
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.40
|
7.00
|
6.86
|
7.00
|
794,800
|
|
|
4/28/2022
|
+0.20 / +3.03%
|
6.50
|
7.10
|
6.40
|
6.80
|
6.81
|
6.80
|
582,000
|
|
|
4/27/2022
|
+0.30 / +4.76%
|
6.30
|
6.90
|
5.70
|
6.60
|
5.97
|
6.60
|
1,736,800
|
|
|
4/26/2022
|
+0.30 / +5.00%
|
5.90
|
6.40
|
5.40
|
6.30
|
5.57
|
6.30
|
1,271,200
|
|
|
4/25/2022
|
-0.60 / -9.09%
|
6.00
|
6.60
|
6.00
|
6.00
|
6.02
|
6.00
|
2,029,500
|
|
|
4/22/2022
|
-0.70 / -9.59%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
206,900
|
|
|
4/21/2022
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
22,100
|
|
|
4/20/2022
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
110,500
|
|
|
4/19/2022
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
871,200
|
|
|
4/18/2022
|
-1.00 / -9.17%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.97
|
9.90
|
374,100
|
|
|
4/15/2022
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.30
|
10.90
|
10.63
|
10.90
|
196,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.30
|
11.00
|
10.89
|
11.00
|
332,000
|
|
|
4/13/2022
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.00
|
11.00
|
10.50
|
11.00
|
601,900
|
|
|
4/12/2022
|
+0.60 / +5.71%
|
10.30
|
11.10
|
9.60
|
11.10
|
10.40
|
11.10
|
411,300
|
|
|
4/8/2022
|
-0.80 / -7.08%
|
10.40
|
11.30
|
10.40
|
10.50
|
10.71
|
10.50
|
170,300
|
|
|
4/7/2022
|
+0.30 / +2.73%
|
10.90
|
11.60
|
10.40
|
11.30
|
11.02
|
11.30
|
641,100
|
|
|
4/6/2022
|
-0.40 / -3.51%
|
11.10
|
11.30
|
10.80
|
11.00
|
11.03
|
11.00
|
216,800
|
|
|
4/5/2022
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.33
|
11.40
|
245,200
|
|
|
4/4/2022
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.57
|
11.80
|
1,136,000
|
|
|
4/1/2022
|
+0.60 / +5.56%
|
10.70
|
11.50
|
9.90
|
11.40
|
10.62
|
11.40
|
526,200
|
|
|