Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 40.30 | 0.05 | 0.12% | 40.40 | 40.90 | 40.15 | 94,651 |
| May 17 2024 | 40.25 | 0.20 | 0.50% | 39.80 | 40.25 | 39.75 | 42,134 |
| May 16 2024 | 40.05 | -0.20 | -0.50% | 40.35 | 40.50 | 39.65 | 41,494 |
| May 15 2024 | 40.25 | 0.85 | 2.16% | 39.50 | 40.30 | 39.40 | 75,207 |
| May 14 2024 | 39.40 | -0.10 | -0.25% | 39.40 | 39.50 | 39.05 | 71,898 |
| May 13 2024 | 39.50 | 0.05 | 0.13% | 39.45 | 39.60 | 39.20 | 54,661 |
| May 10 2024 | 39.45 | 0.00 | 0.00% | 39.90 | 40.05 | 39.10 | 69,210 |
| May 09 2024 | 39.45 | 0.15 | 0.38% | 39.35 | 39.60 | 38.65 | 86,416 |
| May 08 2024 | 39.30 | 1.00 | 2.61% | 38.45 | 39.30 | 38.45 | 159,705 |
| May 07 2024 | 38.30 | 2.85 | 8.04% | 36.60 | 38.30 | 36.25 | 304,003 |
| May 06 2024 | 35.45 | 0.50 | 1.43% | 35.05 | 35.70 | 35.05 | 105,165 |
| May 03 2024 | 34.95 | 0.25 | 0.72% | 34.80 | 35.35 | 34.65 | 92,685 |
| May 02 2024 | 34.70 | 1.35 | 4.05% | 33.35 | 34.70 | 33.35 | 145,916 |
| Apr 30 2024 | 33.35 | -0.35 | -1.04% | 33.80 | 33.95 | 32.85 | 100,237 |
| Apr 29 2024 | 33.70 | 0.65 | 1.97% | 33.30 | 33.75 | 33.20 | 103,154 |
| Apr 26 2024 | 33.05 | 0.95 | 2.96% | 32.25 | 33.25 | 32.25 | 86,455 |
| Apr 25 2024 | 32.10 | -0.50 | -1.53% | 32.65 | 32.70 | 32.10 | 69,715 |
| Apr 24 2024 | 32.60 | -0.15 | -0.46% | 32.80 | 32.85 | 32.60 | 39,009 |
| Apr 23 2024 | 32.75 | 0.05 | 0.15% | 32.75 | 33.00 | 32.60 | 79,786 |
| Apr 22 2024 | 32.70 | 0.40 | 1.24% | 32.50 | 32.85 | 32.45 | 60,411 |
| Apr 19 2024 | 32.30 | -0.10 | -0.31% | 32.20 | 32.45 | 32.00 | 41,507 |
| Apr 18 2024 | 32.40 | 0.25 | 0.78% | 32.20 | 32.55 | 32.20 | 45,279 |
| Apr 17 2024 | 32.15 | 0.60 | 1.90% | 31.30 | 32.40 | 31.30 | 64,387 |
| Apr 16 2024 | 31.55 | -0.80 | -2.47% | 31.85 | 32.05 | 31.30 | 98,534 |
| Apr 15 2024 | 32.35 | -0.30 | -0.92% | 32.40 | 32.75 | 32.25 | 99,227 |
| Apr 12 2024 | 32.65 | 0.10 | 0.31% | 32.55 | 33.10 | 32.55 | 64,911 |
| Apr 11 2024 | 32.55 | -0.50 | -1.51% | 33.00 | 33.00 | 32.50 | 77,983 |
| Apr 10 2024 | 33.05 | 0.30 | 0.92% | 32.90 | 33.15 | 32.80 | 70,503 |
| Apr 09 2024 | 32.75 | -0.40 | -1.21% | 33.25 | 33.40 | 32.75 | 68,785 |
| Apr 08 2024 | 33.15 | 0.50 | 1.53% | 32.75 | 33.30 | 32.75 | 71,787 |
| Apr 05 2024 | 32.65 | 0.05 | 0.15% | 32.20 | 32.70 | 32.20 | 57,968 |
| Apr 04 2024 | 32.60 | 0.60 | 1.88% | 32.00 | 32.60 | 32.00 | 71,824 |
| Apr 03 2024 | 32.00 | 0.55 | 1.75% | 31.65 | 32.05 | 31.55 | 124,096 |
| Apr 02 2024 | 31.45 | -0.05 | -0.16% | 31.55 | 31.75 | 31.25 | 76,357 |
| Mar 28 2024 | 31.50 | 0.15 | 0.48% | 31.40 | 31.70 | 31.35 | 76,524 |
| Mar 27 2024 | 31.35 | 0.00 | 0.00% | 31.60 | 31.70 | 31.35 | 70,323 |
| Mar 26 2024 | 31.35 | -0.20 | -0.63% | 31.65 | 31.75 | 31.35 | 57,738 |
| Mar 25 2024 | 31.55 | 0.35 | 1.12% | 31.05 | 31.55 | 31.05 | 55,194 |
| Mar 22 2024 | 31.20 | 0.40 | 1.30% | 30.85 | 31.20 | 30.80 | 67,902 |
| Mar 21 2024 | 30.80 | 0.10 | 0.33% | 31.00 | 31.00 | 30.70 | 58,989 |
| Mar 20 2024 | 30.70 | -0.05 | -0.16% | 30.80 | 30.85 | 30.55 | 69,879 |
| Mar 19 2024 | 30.75 | -0.15 | -0.49% | 30.90 | 31.05 | 30.70 | 39,354 |
| Mar 18 2024 | 30.90 | 0.20 | 0.65% | 30.85 | 31.00 | 30.80 | 36,155 |
| Mar 15 2024 | 30.70 | -0.30 | -0.97% | 30.85 | 31.00 | 30.65 | 127,689 |
| Mar 14 2024 | 31.00 | -0.50 | -1.59% | 31.60 | 31.70 | 31.00 | 64,007 |
| Mar 13 2024 | 31.50 | -0.20 | -0.63% | 31.80 | 31.95 | 31.50 | 67,119 |
| Mar 12 2024 | 31.70 | 0.20 | 0.63% | 31.65 | 31.80 | 31.50 | 61,364 |
| Mar 11 2024 | 31.50 | -0.30 | -0.94% | 31.70 | 31.75 | 31.35 | 81,185 |
| Mar 08 2024 | 31.80 | -0.50 | -1.55% | 32.35 | 32.35 | 31.80 | 78,683 |
| Mar 07 2024 | 32.30 | 0.50 | 1.57% | 31.80 | 32.30 | 31.75 | 128,515 |
| Mar 06 2024 | 31.80 | -0.30 | -0.93% | 32.00 | 32.20 | 31.70 | 118,350 |
| Mar 05 2024 | 32.10 | 0.70 | 2.23% | 31.35 | 32.10 | 31.30 | 218,215 |
| Mar 04 2024 | 31.40 | -0.20 | -0.63% | 31.70 | 31.75 | 31.30 | 142,343 |
| Mar 01 2024 | 31.60 | 0.15 | 0.48% | 31.50 | 31.85 | 31.30 | 112,960 |
| Feb 29 2024 | 31.45 | 0.80 | 2.61% | 30.70 | 31.55 | 30.55 | 230,691 |
| Feb 28 2024 | 30.65 | -0.45 | -1.45% | 31.00 | 31.00 | 30.45 | 114,650 |
| Feb 27 2024 | 31.10 | 0.40 | 1.30% | 30.80 | 31.10 | 30.65 | 164,365 |
| Feb 26 2024 | 30.70 | 0.80 | 2.68% | 29.95 | 30.70 | 29.90 | 242,182 |
| Feb 23 2024 | 29.90 | 0.95 | 3.28% | 28.90 | 29.90 | 28.90 | 168,432 |
| Feb 22 2024 | 28.95 | 1.30 | 4.70% | 28.30 | 29.30 | 27.35 | 349,619 |
| Feb 21 2024 | 27.65 | 0.15 | 0.55% | 27.40 | 27.85 | 27.40 | 66,820 |
