Closing price on 11/30/2021
|
|
Open |
28.50 |
High |
28.50 |
Low |
26.00 |
Volume |
101,100 |
Split-adjusted Price |
22.37 |
|
|
VC7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2021
|
-0.50 / -1.88%
|
28.50
|
28.50
|
26.00
|
26.10
|
26.82
|
22.37
|
101,100
|
|
11/29/2021
|
+0.50 / +1.92%
|
24.50
|
26.70
|
24.50
|
26.60
|
25.78
|
22.80
|
184,600
|
|
11/26/2021
|
-0.60 / -2.25%
|
26.60
|
27.00
|
25.00
|
26.10
|
26.08
|
22.37
|
222,700
|
|
11/25/2021
|
+1.40 / +5.53%
|
25.20
|
27.00
|
25.20
|
26.70
|
26.32
|
22.89
|
137,400
|
|
11/24/2021
|
+0.80 / +3.27%
|
23.10
|
26.30
|
23.10
|
25.30
|
25.33
|
21.69
|
202,200
|
|
11/23/2021
|
+0.40 / +1.66%
|
26.40
|
26.40
|
21.80
|
24.50
|
22.87
|
21.00
|
316,500
|
|
11/22/2021
|
-2.60 / -9.74%
|
26.80
|
27.00
|
24.10
|
24.10
|
25.39
|
20.66
|
482,400
|
|
11/19/2021
|
-2.00 / -6.97%
|
29.00
|
29.50
|
26.50
|
26.70
|
27.50
|
22.89
|
665,400
|
|
11/18/2021
|
-1.60 / -5.28%
|
30.30
|
31.00
|
27.70
|
28.70
|
28.88
|
24.60
|
875,601
|
|
11/17/2021
|
-0.90 / -2.88%
|
31.20
|
31.70
|
29.80
|
30.30
|
30.50
|
25.97
|
332,200
|
|
11/16/2021
|
-2.30 / -6.87%
|
33.70
|
33.70
|
31.00
|
31.20
|
31.79
|
26.74
|
402,600
|
|
11/15/2021
|
+0.20 / +0.60%
|
33.30
|
35.50
|
31.50
|
33.50
|
32.52
|
28.71
|
593,500
|
|
11/12/2021
|
+1.40 / +4.39%
|
32.20
|
34.10
|
31.00
|
33.30
|
33.30
|
28.54
|
355,690
|
|
11/11/2021
|
+2.90 / +10.00%
|
29.40
|
31.90
|
29.40
|
31.90
|
31.67
|
27.34
|
581,600
|
|
11/10/2021
|
+2.10 / +7.81%
|
27.10
|
29.40
|
27.10
|
29.00
|
28.66
|
24.86
|
473,600
|
|
11/9/2021
|
-1.60 / -5.61%
|
28.50
|
28.60
|
26.50
|
26.90
|
27.40
|
23.06
|
405,700
|
|
11/8/2021
|
-0.40 / -1.38%
|
28.90
|
30.00
|
28.50
|
28.50
|
29.11
|
24.43
|
366,600
|
|
11/5/2021
|
+1.50 / +5.47%
|
28.00
|
29.70
|
28.00
|
28.90
|
28.77
|
24.77
|
428,400
|
|
11/4/2021
|
+1.40 / +5.38%
|
25.90
|
27.40
|
25.00
|
27.40
|
26.42
|
23.49
|
397,750
|
|
11/3/2021
|
+0.30 / +1.17%
|
27.80
|
28.20
|
23.30
|
26.00
|
27.48
|
22.29
|
1,061,100
|
|
11/2/2021
|
+2.30 / +9.83%
|
23.50
|
25.70
|
23.40
|
25.70
|
24.91
|
22.03
|
441,800
|
|
11/1/2021
|
-0.20 / -0.85%
|
23.60
|
25.30
|
23.00
|
23.40
|
23.71
|
20.06
|
428,264
|
|
10/29/2021
|
+2.10 / +9.77%
|
21.60
|
23.60
|
20.90
|
23.60
|
22.36
|
20.23
|
593,200
|
|
10/28/2021
|
+1.30 / +6.44%
|
21.90
|
22.20
|
20.20
|
21.50
|
21.66
|
18.43
|
425,000
|
|
10/27/2021
|
+1.80 / +9.78%
|
19.00
|
20.20
|
19.00
|
20.20
|
20.12
|
17.31
|
447,400
|
|
10/26/2021
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.40
|
18.40
|
17.71
|
15.77
|
450,100
|
|
10/25/2021
|
-0.20 / -1.18%
|
17.10
|
17.50
|
16.60
|
16.80
|
17.06
|
14.40
|
300,400
|
|
10/22/2021
|
+0.70 / +4.29%
|
16.60
|
17.50
|
16.40
|
17.00
|
16.96
|
14.57
|
374,700
|
|
10/21/2021
|
+1.40 / +9.40%
|
16.30
|
16.30
|
14.90
|
16.30
|
16.12
|
13.97
|
257,000
|
|
10/20/2021
|
+1.30 / +9.56%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.87
|
12.77
|
339,400
|
|
|