|
Closing price on 8/14/2024
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
100,400 |
| Split-adjusted Price |
8.60 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.56
|
8.60
|
100,400
|
|
|
8/13/2024
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.48
|
8.60
|
330,000
|
|
|
8/12/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
108,600
|
|
|
8/9/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
8.40
|
195,600
|
|
|
8/8/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
8.40
|
209,600
|
|
|
8/7/2024
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.33
|
8.40
|
234,400
|
|
|
8/6/2024
|
+0.10 / +1.23%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.06
|
8.20
|
291,900
|
|
|
8/5/2024
|
-0.80 / -8.99%
|
8.70
|
8.80
|
8.10
|
8.10
|
8.29
|
8.10
|
421,100
|
|
|
8/2/2024
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.65
|
8.90
|
252,700
|
|
|
8/1/2024
|
-0.40 / -4.40%
|
9.30
|
9.40
|
8.70
|
8.70
|
8.88
|
8.70
|
362,500
|
|
|
7/31/2024
|
+0.20 / +2.25%
|
9.00
|
9.60
|
8.90
|
9.10
|
9.26
|
9.10
|
266,100
|
|
|
7/30/2024
|
-0.60 / -6.32%
|
9.40
|
9.50
|
8.80
|
8.90
|
9.09
|
8.90
|
470,200
|
|
|
7/29/2024
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.52
|
9.50
|
303,500
|
|
|
7/26/2024
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
176,000
|
|
|
7/25/2024
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
108,900
|
|
|
7/24/2024
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.00
|
9.90
|
9.55
|
9.90
|
400,000
|
|
|
7/23/2024
|
-0.70 / -6.93%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.84
|
9.40
|
489,800
|
|
|
7/22/2024
|
-0.80 / -7.34%
|
10.90
|
11.00
|
9.90
|
10.10
|
10.31
|
10.10
|
682,100
|
|
|
7/19/2024
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.07
|
10.90
|
319,900
|
|
|
7/18/2024
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.15
|
11.30
|
256,300
|
|
|
7/17/2024
|
-0.40 / -3.48%
|
11.70
|
11.90
|
11.00
|
11.10
|
11.43
|
11.10
|
549,700
|
|
|
7/16/2024
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.62
|
11.50
|
295,000
|
|
|
7/15/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
244,700
|
|
|
7/12/2024
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.89
|
11.70
|
243,600
|
|
|
7/11/2024
|
+0.50 / +4.27%
|
11.90
|
12.50
|
11.80
|
12.20
|
12.21
|
12.20
|
651,500
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.76
|
11.70
|
226,700
|
|
|
7/9/2024
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.77
|
11.70
|
370,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.54
|
11.60
|
222,600
|
|
|
7/5/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
11.60
|
219,500
|
|
|
7/4/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.64
|
11.60
|
229,400
|
|
|