|
|
Closing price on 5/2/2024
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
290,100 |
| Split-adjusted Price |
11.60 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.61
|
11.60
|
290,100
|
|
|
4/26/2024
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.71
|
11.70
|
340,100
|
|
|
4/25/2024
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.73
|
11.80
|
255,900
|
|
|
4/24/2024
|
+0.60 / +5.31%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.76
|
11.90
|
474,700
|
|
|
4/23/2024
|
-0.40 / -3.42%
|
11.70
|
11.90
|
11.30
|
11.30
|
11.50
|
11.30
|
436,900
|
|
|
4/22/2024
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.65
|
11.70
|
402,800
|
|
|
4/19/2024
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.10
|
11.30
|
11.38
|
11.30
|
939,600
|
|
|
4/17/2024
|
-0.80 / -6.45%
|
12.40
|
12.50
|
11.60
|
11.60
|
11.95
|
11.60
|
1,022,400
|
|
|
4/16/2024
|
-0.20 / -1.59%
|
12.60
|
12.60
|
11.60
|
12.40
|
12.05
|
12.40
|
1,591,800
|
|
|
4/15/2024
|
-1.30 / -9.35%
|
13.90
|
14.00
|
12.60
|
12.60
|
13.18
|
12.60
|
1,498,100
|
|
|
4/12/2024
|
+0.40 / +2.96%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.99
|
13.90
|
1,187,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.10
|
13.50
|
13.45
|
13.50
|
631,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
13.60
|
14.10
|
13.50
|
13.50
|
13.75
|
13.50
|
954,400
|
|
|
4/9/2024
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.00
|
13.50
|
13.29
|
13.50
|
1,768,400
|
|
|
4/8/2024
|
-1.50 / -9.93%
|
15.10
|
15.50
|
13.60
|
13.60
|
14.66
|
13.60
|
2,446,500
|
|
|
4/5/2024
|
0.00 / 0.00%
|
15.30
|
16.20
|
14.90
|
15.10
|
15.57
|
15.10
|
1,985,600
|
|
|
4/4/2024
|
+1.30 / +9.42%
|
13.90
|
15.10
|
13.70
|
15.10
|
14.58
|
15.10
|
3,781,600
|
|
|
4/3/2024
|
-0.10 / -0.72%
|
14.00
|
14.60
|
13.80
|
13.80
|
14.23
|
13.80
|
1,395,100
|
|
|
4/2/2024
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.93
|
13.90
|
584,800
|
|
|
4/1/2024
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.96
|
14.10
|
726,700
|
|
|
3/29/2024
|
-0.20 / -1.43%
|
14.20
|
14.30
|
13.50
|
13.80
|
13.79
|
13.80
|
763,300
|
|
|
3/28/2024
|
-0.30 / -2.10%
|
14.40
|
14.60
|
13.80
|
14.00
|
14.07
|
14.00
|
708,600
|
|
|
3/27/2024
|
+0.10 / +0.70%
|
14.20
|
14.70
|
13.90
|
14.30
|
14.21
|
14.30
|
969,000
|
|
|
3/26/2024
|
+0.20 / +1.43%
|
14.00
|
14.50
|
13.60
|
14.20
|
13.97
|
14.20
|
1,511,600
|
|
|
3/25/2024
|
+0.50 / +3.70%
|
13.80
|
14.50
|
13.60
|
14.00
|
13.97
|
14.00
|
1,283,600
|
|
|
3/22/2024
|
+1.20 / +9.76%
|
12.30
|
13.50
|
12.20
|
13.50
|
13.31
|
13.50
|
3,818,800
|
|
|
3/21/2024
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.09
|
12.30
|
610,400
|
|
|
3/20/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
398,200
|
|
|
3/19/2024
|
-0.10 / -0.83%
|
12.30
|
12.40
|
11.80
|
12.00
|
12.06
|
12.00
|
399,600
|
|
|
3/18/2024
|
-0.30 / -2.42%
|
12.40
|
12.80
|
11.70
|
12.10
|
12.25
|
12.10
|
777,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|