|
Closing price on 12/8/2023
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
15.80 |
| Volume |
829,800 |
| Split-adjusted Price |
16.40 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
+0.20 / +1.23%
|
17.00
|
17.20
|
15.80
|
16.40
|
16.44
|
16.40
|
829,800
|
|
|
12/7/2023
|
+1.40 / +9.46%
|
15.00
|
16.20
|
15.00
|
16.20
|
16.08
|
16.20
|
2,059,600
|
|
|
12/6/2023
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.77
|
14.80
|
614,900
|
|
|
12/5/2023
|
-0.40 / -2.65%
|
15.10
|
15.40
|
14.60
|
14.70
|
14.88
|
14.70
|
853,300
|
|
|
12/4/2023
|
+0.40 / +2.72%
|
14.50
|
15.40
|
14.50
|
15.10
|
15.04
|
15.10
|
955,500
|
|
|
12/1/2023
|
-0.10 / -0.68%
|
15.20
|
15.30
|
14.40
|
14.70
|
14.74
|
14.70
|
407,500
|
|
|
11/30/2023
|
-0.60 / -3.90%
|
15.50
|
15.60
|
14.80
|
14.80
|
15.22
|
14.80
|
594,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.45
|
15.40
|
372,700
|
|
|
11/28/2023
|
-0.10 / -0.65%
|
15.40
|
15.50
|
14.70
|
15.40
|
15.06
|
15.40
|
465,700
|
|
|
11/27/2023
|
-0.50 / -3.13%
|
16.00
|
16.40
|
15.40
|
15.50
|
15.71
|
15.50
|
287,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
16.00
|
16.30
|
14.50
|
16.00
|
15.46
|
16.00
|
789,600
|
|
|
11/23/2023
|
-0.90 / -5.33%
|
17.10
|
17.30
|
16.00
|
16.00
|
16.84
|
16.00
|
762,200
|
|
|
11/22/2023
|
-0.20 / -1.17%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.86
|
16.90
|
527,100
|
|
|
11/21/2023
|
-0.10 / -0.58%
|
18.00
|
18.00
|
16.80
|
17.10
|
17.12
|
17.10
|
509,100
|
|
|
11/20/2023
|
+0.40 / +2.38%
|
16.20
|
17.60
|
16.00
|
17.20
|
17.00
|
17.20
|
802,300
|
|
|
11/17/2023
|
+0.70 / +4.35%
|
16.40
|
17.70
|
16.20
|
16.80
|
16.96
|
16.80
|
1,642,700
|
|
|
11/16/2023
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.60
|
16.10
|
15.90
|
16.10
|
436,900
|
|
|
11/15/2023
|
0.00 / 0.00%
|
16.00
|
16.80
|
15.80
|
15.90
|
16.18
|
15.90
|
669,900
|
|
|
11/14/2023
|
-0.30 / -1.85%
|
16.50
|
16.70
|
15.90
|
15.90
|
16.27
|
15.90
|
569,000
|
|
|
11/13/2023
|
+0.70 / +4.52%
|
15.50
|
16.50
|
15.30
|
16.20
|
15.88
|
16.20
|
658,700
|
|
|
11/10/2023
|
-0.60 / -3.73%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.74
|
15.50
|
855,300
|
|
|
11/9/2023
|
+0.30 / +1.90%
|
16.00
|
16.80
|
15.20
|
16.10
|
15.75
|
16.10
|
1,437,300
|
|
|
11/8/2023
|
+1.30 / +8.97%
|
15.90
|
15.90
|
14.60
|
15.80
|
15.08
|
15.80
|
1,482,800
|
|
|
11/7/2023
|
+1.30 / +9.85%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
14.50
|
238,000
|
|
|
11/6/2023
|
+1.20 / +10.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
40,200
|
|
|
11/3/2023
|
-0.10 / -0.71%
|
14.50
|
15.20
|
14.00
|
14.00
|
14.45
|
12.00
|
1,196,100
|
|
|
11/2/2023
|
+1.20 / +9.30%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.01
|
12.09
|
594,600
|
|
|
11/1/2023
|
-1.40 / -9.79%
|
14.30
|
14.30
|
12.90
|
12.90
|
13.03
|
11.06
|
658,400
|
|
|
10/31/2023
|
-1.50 / -9.49%
|
15.80
|
16.00
|
14.30
|
14.30
|
14.52
|
12.26
|
1,131,900
|
|
|
10/30/2023
|
-1.70 / -9.71%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.48
|
13.54
|
212,500
|
|
|