|
Closing price on 6/6/2023
|
|
| Open |
15.70 |
| High |
17.30 |
| Low |
15.50 |
| Volume |
668,600 |
| Split-adjusted Price |
14.83 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+1.50 / +9.49%
|
15.70
|
17.30
|
15.50
|
17.30
|
16.60
|
14.83
|
668,600
|
|
|
6/5/2023
|
+0.40 / +2.60%
|
15.70
|
16.00
|
15.40
|
15.80
|
15.76
|
13.54
|
416,200
|
|
|
6/2/2023
|
+0.50 / +3.36%
|
14.80
|
15.70
|
14.80
|
15.40
|
15.24
|
13.20
|
555,100
|
|
|
6/1/2023
|
-0.30 / -1.97%
|
14.90
|
15.50
|
14.10
|
14.90
|
14.75
|
12.77
|
786,600
|
|
|
5/31/2023
|
+0.90 / +6.29%
|
15.60
|
15.70
|
14.00
|
15.20
|
15.05
|
13.03
|
1,072,900
|
|
|
5/30/2023
|
+1.30 / +10.00%
|
13.50
|
14.30
|
13.40
|
14.30
|
13.96
|
12.26
|
897,800
|
|
|
5/29/2023
|
+1.10 / +9.24%
|
12.30
|
13.00
|
12.00
|
13.00
|
12.68
|
11.14
|
639,700
|
|
|
5/26/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.40
|
11.90
|
11.78
|
10.20
|
372,400
|
|
|
5/25/2023
|
+0.80 / +7.21%
|
11.30
|
12.20
|
11.30
|
11.90
|
11.82
|
10.20
|
511,300
|
|
|
5/24/2023
|
+1.00 / +9.90%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.06
|
9.51
|
537,400
|
|
|
5/23/2023
|
+0.30 / +3.06%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.04
|
8.66
|
328,000
|
|
|
5/22/2023
|
+0.60 / +6.52%
|
9.20
|
9.80
|
8.90
|
9.80
|
9.38
|
8.40
|
489,400
|
|
|
5/19/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.80
|
9.20
|
9.13
|
7.89
|
481,300
|
|
|
5/18/2023
|
-0.40 / -4.17%
|
9.80
|
9.90
|
9.20
|
9.20
|
9.49
|
7.89
|
509,100
|
|
|
5/17/2023
|
+0.20 / +2.13%
|
10.00
|
10.30
|
9.50
|
9.60
|
9.83
|
8.23
|
352,800
|
|
|
5/16/2023
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.70
|
9.40
|
8.94
|
8.06
|
461,000
|
|
|
5/15/2023
|
-0.40 / -4.30%
|
9.30
|
9.60
|
8.80
|
8.90
|
9.14
|
7.63
|
517,500
|
|
|
5/12/2023
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.23
|
7.97
|
445,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.00
|
9.40
|
9.56
|
8.06
|
409,100
|
|
|
5/10/2023
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.20
|
8.06
|
556,200
|
|
|
5/9/2023
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.58
|
7.37
|
931,600
|
|
|
5/8/2023
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.73
|
6.77
|
230,700
|
|
|
5/5/2023
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.06
|
6.17
|
108,000
|
|
|
5/4/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
6.00
|
127,000
|
|
|
4/28/2023
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.03
|
6.00
|
72,400
|
|
|
4/27/2023
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.05
|
6.17
|
161,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.84
|
5.91
|
77,400
|
|
|
4/25/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.98
|
5.91
|
67,800
|
|
|
4/24/2023
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.01
|
5.91
|
76,100
|
|
|
4/21/2023
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.90
|
6.90
|
7.01
|
5.91
|
91,100
|
|
|