|
|
Closing price on 5/4/2022
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
135,700 |
| Split-adjusted Price |
12.51 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.20
|
14.60
|
14.68
|
12.51
|
135,700
|
|
|
4/29/2022
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.66
|
12.69
|
196,200
|
|
|
4/28/2022
|
+0.20 / +1.39%
|
14.90
|
14.90
|
14.50
|
14.60
|
14.69
|
12.51
|
164,400
|
|
|
4/27/2022
|
+0.50 / +3.60%
|
14.00
|
14.50
|
13.60
|
14.40
|
13.97
|
12.34
|
212,400
|
|
|
4/26/2022
|
+0.60 / +4.51%
|
13.20
|
13.90
|
12.50
|
13.90
|
13.25
|
11.91
|
166,900
|
|
|
4/25/2022
|
-0.20 / -1.48%
|
13.70
|
14.20
|
12.80
|
13.30
|
13.68
|
11.40
|
216,600
|
|
|
4/22/2022
|
+0.90 / +7.14%
|
12.50
|
13.70
|
12.00
|
13.50
|
13.17
|
11.57
|
277,700
|
|
|
4/21/2022
|
-1.40 / -10.00%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.74
|
10.80
|
425,200
|
|
|
4/20/2022
|
-1.20 / -7.89%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.44
|
12.00
|
270,300
|
|
|
4/19/2022
|
-1.60 / -9.52%
|
16.80
|
17.30
|
15.20
|
15.20
|
16.12
|
13.03
|
308,200
|
|
|
4/18/2022
|
-1.80 / -9.68%
|
18.60
|
18.60
|
16.80
|
16.80
|
17.04
|
14.40
|
461,900
|
|
|
4/15/2022
|
-0.80 / -4.12%
|
19.70
|
19.70
|
18.30
|
18.60
|
18.90
|
15.94
|
263,300
|
|
|
4/14/2022
|
-0.60 / -3.00%
|
20.50
|
20.50
|
19.40
|
19.40
|
19.83
|
16.63
|
124,700
|
|
|
4/13/2022
|
-0.30 / -1.48%
|
20.00
|
20.70
|
19.00
|
20.00
|
19.61
|
17.14
|
272,600
|
|
|
4/12/2022
|
-1.30 / -6.02%
|
21.60
|
22.00
|
20.30
|
20.30
|
20.93
|
17.40
|
161,600
|
|
|
4/8/2022
|
-0.40 / -1.82%
|
22.00
|
22.20
|
21.60
|
21.60
|
21.78
|
18.51
|
155,200
|
|
|
4/7/2022
|
-0.90 / -3.93%
|
22.80
|
22.90
|
21.60
|
22.00
|
22.18
|
18.86
|
257,300
|
|
|
4/6/2022
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.40
|
22.90
|
22.74
|
19.63
|
281,700
|
|
|
4/5/2022
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.60
|
22.90
|
22.91
|
19.63
|
208,900
|
|
|
4/4/2022
|
-0.30 / -1.29%
|
23.20
|
23.60
|
22.90
|
22.90
|
23.05
|
19.63
|
260,300
|
|
|
4/1/2022
|
+0.70 / +3.11%
|
22.50
|
23.20
|
22.00
|
23.20
|
22.65
|
19.89
|
298,100
|
|
|
3/31/2022
|
-0.60 / -2.60%
|
22.90
|
23.50
|
22.30
|
22.50
|
22.90
|
19.29
|
390,400
|
|
|
3/30/2022
|
-1.20 / -4.94%
|
24.30
|
24.60
|
22.50
|
23.10
|
23.54
|
19.80
|
542,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.10
|
24.30
|
24.44
|
20.83
|
295,200
|
|
|
3/28/2022
|
-1.10 / -4.33%
|
25.40
|
25.40
|
23.50
|
24.30
|
24.31
|
20.83
|
685,900
|
|
|
3/25/2022
|
+0.40 / +1.60%
|
25.10
|
25.90
|
25.00
|
25.40
|
25.49
|
21.77
|
449,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
24.90
|
25.80
|
24.00
|
25.00
|
25.00
|
21.43
|
542,600
|
|
|
3/23/2022
|
-0.20 / -0.79%
|
25.20
|
25.70
|
24.60
|
25.00
|
25.06
|
21.43
|
347,100
|
|
|
3/22/2022
|
-0.80 / -3.08%
|
26.40
|
27.00
|
25.20
|
25.20
|
25.91
|
21.60
|
447,400
|
|
|
3/21/2022
|
+2.20 / +9.24%
|
23.90
|
26.00
|
23.90
|
26.00
|
25.46
|
22.29
|
1,486,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|