|
|
Closing price on 12/9/2021
|
|
| Open |
22.60 |
| High |
23.80 |
| Low |
22.60 |
| Volume |
73,900 |
| Split-adjusted Price |
20.23 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
0.00 / 0.00%
|
22.60
|
23.80
|
22.60
|
23.60
|
23.13
|
20.23
|
73,900
|
|
|
12/8/2021
|
+0.10 / +0.43%
|
23.50
|
24.00
|
23.40
|
23.60
|
23.65
|
20.23
|
99,100
|
|
|
12/7/2021
|
+1.00 / +4.44%
|
22.80
|
23.70
|
22.00
|
23.50
|
22.51
|
20.14
|
120,000
|
|
|
12/6/2021
|
-2.50 / -10.00%
|
24.10
|
24.90
|
22.50
|
22.50
|
23.41
|
19.29
|
211,500
|
|
|
12/3/2021
|
-0.90 / -3.47%
|
26.00
|
26.00
|
24.50
|
25.00
|
24.89
|
21.43
|
115,600
|
|
|
12/2/2021
|
+0.40 / +1.57%
|
25.50
|
26.00
|
25.00
|
25.90
|
25.44
|
22.20
|
118,700
|
|
|
12/1/2021
|
-0.60 / -2.30%
|
26.00
|
26.00
|
24.00
|
25.50
|
25.25
|
21.86
|
159,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|