|
Closing price on 7/6/2022
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
132,900 |
| Split-adjusted Price |
7.80 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-0.30 / -3.19%
|
9.10
|
9.30
|
8.80
|
9.10
|
9.02
|
7.80
|
132,900
|
|
|
7/5/2022
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.34
|
8.06
|
97,400
|
|
|
7/4/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.91
|
8.23
|
83,500
|
|
|
7/1/2022
|
+0.20 / +2.13%
|
9.50
|
9.70
|
8.90
|
9.60
|
9.32
|
8.23
|
74,200
|
|
|
6/30/2022
|
-0.90 / -8.74%
|
10.30
|
10.30
|
9.30
|
9.40
|
9.64
|
8.06
|
173,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.22
|
8.83
|
36,300
|
|
|
6/28/2022
|
+0.50 / +5.10%
|
9.70
|
10.50
|
9.60
|
10.30
|
10.10
|
8.83
|
146,800
|
|
|
6/27/2022
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.55
|
8.40
|
65,200
|
|
|
6/24/2022
|
+0.10 / +1.05%
|
9.70
|
10.20
|
9.50
|
9.60
|
9.72
|
8.23
|
166,400
|
|
|
6/23/2022
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.25
|
8.14
|
108,300
|
|
|
6/22/2022
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.20
|
9.20
|
8.87
|
7.89
|
251,100
|
|
|
6/21/2022
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.10
|
8.40
|
8.27
|
7.20
|
267,500
|
|
|
6/20/2022
|
-1.00 / -10.00%
|
9.40
|
10.00
|
9.00
|
9.00
|
9.25
|
7.71
|
156,200
|
|
|
6/17/2022
|
-1.10 / -9.91%
|
11.10
|
11.40
|
10.00
|
10.00
|
10.10
|
8.57
|
273,700
|
|
|
6/16/2022
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.05
|
9.51
|
141,400
|
|
|
6/15/2022
|
-0.70 / -5.98%
|
11.80
|
12.50
|
10.60
|
11.00
|
11.19
|
9.43
|
191,900
|
|
|
6/14/2022
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.53
|
10.03
|
117,500
|
|
|
6/13/2022
|
-1.20 / -9.45%
|
12.70
|
12.70
|
11.50
|
11.50
|
11.81
|
9.86
|
295,000
|
|
|
6/10/2022
|
-0.50 / -3.79%
|
13.10
|
13.60
|
12.70
|
12.70
|
13.00
|
10.89
|
228,400
|
|
|
6/9/2022
|
-0.50 / -3.65%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.42
|
11.31
|
182,900
|
|
|
6/8/2022
|
+0.50 / +3.79%
|
13.60
|
13.90
|
12.90
|
13.70
|
13.46
|
11.74
|
181,300
|
|
|
6/7/2022
|
-1.10 / -7.69%
|
13.90
|
14.00
|
12.90
|
13.20
|
13.15
|
11.31
|
446,700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
14.40
|
15.00
|
13.70
|
14.30
|
14.22
|
12.26
|
299,000
|
|
|
6/3/2022
|
-0.30 / -2.05%
|
14.70
|
14.90
|
14.00
|
14.30
|
14.34
|
12.26
|
226,900
|
|
|
6/2/2022
|
+1.30 / +9.77%
|
13.30
|
14.60
|
13.00
|
14.60
|
14.21
|
12.51
|
631,800
|
|
|
6/1/2022
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.17
|
11.40
|
319,700
|
|
|
5/31/2022
|
-0.20 / -1.50%
|
13.00
|
13.40
|
12.80
|
13.10
|
13.09
|
11.23
|
234,700
|
|
|
5/30/2022
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.22
|
11.40
|
225,100
|
|
|
5/27/2022
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.30
|
13.40
|
13.53
|
11.49
|
177,100
|
|
|
5/26/2022
|
+0.40 / +3.03%
|
13.50
|
13.90
|
13.30
|
13.60
|
13.54
|
11.66
|
269,200
|
|
|