|
Closing price on 3/1/2022
|
|
| Open |
23.00 |
| High |
24.50 |
| Low |
22.60 |
| Volume |
500,000 |
| Split-adjusted Price |
20.31 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+0.90 / +3.95%
|
23.00
|
24.50
|
22.60
|
23.70
|
23.53
|
20.31
|
500,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
22.90
|
23.40
|
21.80
|
22.80
|
22.56
|
19.54
|
371,000
|
|
|
2/25/2022
|
+0.40 / +1.79%
|
22.40
|
23.20
|
22.30
|
22.80
|
22.68
|
19.54
|
316,900
|
|
|
2/24/2022
|
-1.10 / -4.68%
|
23.50
|
23.90
|
21.20
|
22.40
|
22.49
|
19.20
|
659,300
|
|
|
2/23/2022
|
+0.30 / +1.29%
|
23.20
|
23.90
|
23.00
|
23.50
|
23.54
|
20.14
|
310,200
|
|
|
2/22/2022
|
-1.50 / -6.07%
|
24.80
|
24.80
|
22.60
|
23.20
|
23.36
|
19.89
|
592,900
|
|
|
2/21/2022
|
+1.50 / +6.47%
|
23.20
|
25.50
|
23.20
|
24.70
|
24.44
|
21.17
|
550,550
|
|
|
2/18/2022
|
+1.60 / +7.41%
|
21.60
|
23.30
|
21.00
|
23.20
|
22.42
|
19.89
|
581,600
|
|
|
2/17/2022
|
+0.30 / +1.41%
|
21.80
|
22.20
|
21.00
|
21.60
|
21.54
|
18.51
|
299,400
|
|
|
2/16/2022
|
+1.10 / +5.45%
|
20.30
|
22.00
|
20.20
|
21.30
|
21.08
|
18.26
|
411,200
|
|
|
2/15/2022
|
+0.20 / +1.00%
|
20.00
|
20.70
|
19.60
|
20.20
|
20.01
|
17.31
|
304,300
|
|
|
2/14/2022
|
-0.80 / -3.85%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.32
|
17.14
|
254,600
|
|
|
2/11/2022
|
-0.40 / -1.89%
|
21.60
|
21.70
|
20.60
|
20.80
|
20.90
|
17.83
|
126,098
|
|
|
2/10/2022
|
+0.20 / +0.95%
|
21.40
|
22.00
|
21.00
|
21.20
|
21.47
|
18.17
|
238,200
|
|
|
2/9/2022
|
+0.90 / +4.48%
|
20.00
|
21.50
|
19.90
|
21.00
|
20.48
|
18.00
|
260,400
|
|
|
2/8/2022
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.19
|
17.23
|
181,600
|
|
|
2/7/2022
|
+0.40 / +2.01%
|
20.60
|
21.60
|
20.30
|
20.30
|
20.67
|
17.40
|
145,000
|
|
|
1/28/2022
|
-0.90 / -4.33%
|
20.70
|
20.70
|
19.40
|
19.90
|
19.87
|
17.06
|
194,200
|
|
|
1/27/2022
|
-0.30 / -1.42%
|
21.50
|
22.00
|
20.20
|
20.80
|
21.05
|
17.83
|
164,500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
22.10
|
22.10
|
20.80
|
21.10
|
21.29
|
18.09
|
158,600
|
|
|
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
|
|
|