|
Closing price on 1/25/2022
|
|
| Open |
19.20 |
| High |
21.10 |
| Low |
17.70 |
| Volume |
348,600 |
| Split-adjusted Price |
18.09 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+1.90 / +9.90%
|
19.20
|
21.10
|
17.70
|
21.10
|
20.12
|
18.09
|
348,600
|
|
|
1/24/2022
|
-2.10 / -9.86%
|
22.10
|
22.10
|
19.20
|
19.20
|
20.41
|
16.46
|
542,800
|
|
|
1/21/2022
|
+1.90 / +9.79%
|
21.30
|
21.30
|
19.40
|
21.30
|
21.19
|
18.26
|
329,000
|
|
|
1/20/2022
|
+1.70 / +9.60%
|
17.70
|
19.40
|
16.40
|
19.40
|
18.18
|
16.63
|
367,900
|
|
|
1/19/2022
|
-1.90 / -9.69%
|
19.60
|
19.60
|
17.70
|
17.70
|
17.93
|
15.17
|
719,000
|
|
|
1/18/2022
|
-2.10 / -9.68%
|
21.10
|
21.70
|
19.60
|
19.60
|
19.77
|
16.80
|
636,900
|
|
|
1/17/2022
|
-2.40 / -9.96%
|
24.10
|
26.00
|
21.70
|
21.70
|
23.04
|
18.60
|
537,100
|
|
|
1/14/2022
|
-0.40 / -1.63%
|
24.00
|
25.50
|
22.10
|
24.10
|
23.06
|
20.66
|
588,500
|
|
|
1/13/2022
|
-2.70 / -9.93%
|
28.00
|
28.40
|
24.50
|
24.50
|
25.38
|
21.00
|
658,300
|
|
|
1/12/2022
|
-2.20 / -7.48%
|
26.50
|
30.40
|
26.50
|
27.20
|
27.83
|
23.31
|
987,400
|
|
|
1/11/2022
|
0.00 / 0.00%
|
30.00
|
32.30
|
29.00
|
29.40
|
30.06
|
25.20
|
1,427,300
|
|
|
1/10/2022
|
+2.50 / +9.29%
|
27.50
|
29.50
|
27.50
|
29.40
|
29.45
|
25.20
|
1,137,500
|
|
|
1/7/2022
|
+2.40 / +9.80%
|
24.50
|
26.90
|
23.00
|
26.90
|
25.63
|
23.06
|
1,251,000
|
|
|
1/6/2022
|
-0.60 / -2.39%
|
26.50
|
26.50
|
24.10
|
24.50
|
24.61
|
21.00
|
286,100
|
|
|
1/5/2022
|
-0.50 / -1.95%
|
25.60
|
26.50
|
25.00
|
25.10
|
25.67
|
21.51
|
221,500
|
|
|
1/4/2022
|
+0.90 / +3.64%
|
24.70
|
26.50
|
24.70
|
25.60
|
25.69
|
21.94
|
160,800
|
|
|
12/31/2021
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
25.14
|
21.17
|
150,900
|
|
|
12/30/2021
|
-0.50 / -1.89%
|
26.50
|
27.00
|
25.50
|
26.00
|
25.89
|
22.29
|
138,200
|
|
|
12/29/2021
|
-0.80 / -2.93%
|
27.30
|
27.80
|
25.60
|
26.50
|
26.15
|
22.71
|
324,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.00
|
27.30
|
27.39
|
23.40
|
283,700
|
|
|
12/27/2021
|
-1.10 / -3.87%
|
27.50
|
28.60
|
25.60
|
27.30
|
26.66
|
23.40
|
330,000
|
|
|
12/24/2021
|
-1.30 / -4.38%
|
29.80
|
30.50
|
27.50
|
28.40
|
28.82
|
24.34
|
275,100
|
|
|
12/23/2021
|
+1.00 / +3.48%
|
28.70
|
31.00
|
28.00
|
29.70
|
29.88
|
25.46
|
784,900
|
|
|
12/22/2021
|
+2.60 / +9.96%
|
26.30
|
28.70
|
26.10
|
28.70
|
27.73
|
24.60
|
924,400
|
|
|
12/21/2021
|
-0.30 / -1.14%
|
26.00
|
26.70
|
25.70
|
26.10
|
26.11
|
22.37
|
216,400
|
|
|
12/20/2021
|
+1.30 / +5.18%
|
27.00
|
27.00
|
25.10
|
26.40
|
26.32
|
22.63
|
460,700
|
|
|
12/17/2021
|
+2.20 / +9.61%
|
22.90
|
25.10
|
22.90
|
25.10
|
24.62
|
21.51
|
539,100
|
|
|
12/16/2021
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.20
|
22.90
|
22.50
|
19.63
|
251,600
|
|
|
12/15/2021
|
-0.60 / -2.58%
|
23.30
|
24.00
|
22.00
|
22.70
|
22.79
|
19.46
|
102,900
|
|
|
12/14/2021
|
-0.40 / -1.69%
|
24.50
|
24.50
|
23.20
|
23.30
|
23.57
|
19.97
|
96,600
|
|
|