Closing price on 9/11/2023
|
|
Open |
27.10 |
High |
27.70 |
Low |
26.00 |
Volume |
403,200 |
Split-adjusted Price |
22.29 |
|
|
VC7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2023
|
-1.10 / -4.06%
|
27.10
|
27.70
|
26.00
|
26.00
|
26.68
|
22.29
|
403,200
|
|
9/8/2023
|
-0.90 / -3.21%
|
28.00
|
28.30
|
27.00
|
27.10
|
27.46
|
23.23
|
362,300
|
|
9/7/2023
|
-1.30 / -4.44%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.44
|
24.00
|
415,100
|
|
9/6/2023
|
+0.80 / +2.81%
|
28.70
|
31.00
|
28.70
|
29.30
|
29.27
|
25.11
|
576,700
|
|
9/5/2023
|
+2.30 / +8.78%
|
26.20
|
28.50
|
26.20
|
28.50
|
27.73
|
24.43
|
568,400
|
|
8/31/2023
|
-0.70 / -2.60%
|
26.00
|
27.20
|
26.00
|
26.20
|
26.65
|
22.46
|
336,800
|
|
8/30/2023
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.70
|
26.90
|
26.96
|
23.06
|
201,700
|
|
8/29/2023
|
0.00 / 0.00%
|
27.00
|
28.00
|
27.00
|
27.00
|
27.41
|
23.14
|
249,000
|
|
8/28/2023
|
+0.60 / +2.27%
|
23.80
|
27.70
|
23.80
|
27.00
|
27.07
|
23.14
|
149,200
|
|
8/25/2023
|
-1.00 / -3.65%
|
26.00
|
27.60
|
26.00
|
26.40
|
26.94
|
22.63
|
264,300
|
|
8/24/2023
|
+0.90 / +3.40%
|
26.30
|
27.40
|
26.00
|
27.40
|
26.56
|
23.49
|
343,700
|
|
8/23/2023
|
0.00 / 0.00%
|
26.70
|
28.10
|
26.00
|
26.50
|
26.63
|
22.71
|
203,400
|
|
8/22/2023
|
-0.20 / -0.75%
|
26.70
|
26.90
|
24.90
|
26.50
|
25.86
|
22.71
|
304,800
|
|
8/21/2023
|
-0.80 / -2.91%
|
27.50
|
28.40
|
24.80
|
26.70
|
26.14
|
22.89
|
354,600
|
|
8/18/2023
|
-0.10 / -0.36%
|
27.50
|
30.30
|
26.40
|
27.50
|
28.04
|
23.57
|
538,400
|
|
8/17/2023
|
-1.50 / -5.15%
|
29.20
|
29.50
|
27.60
|
27.60
|
28.30
|
23.66
|
681,700
|
|
8/16/2023
|
-0.70 / -2.35%
|
29.80
|
30.80
|
29.00
|
29.10
|
29.73
|
24.94
|
397,200
|
|
8/15/2023
|
-0.40 / -1.32%
|
29.00
|
31.00
|
28.00
|
29.80
|
29.15
|
25.54
|
1,178,700
|
|
8/14/2023
|
-3.30 / -9.85%
|
33.30
|
35.00
|
30.20
|
30.20
|
31.53
|
25.89
|
1,572,200
|
|
8/11/2023
|
+2.20 / +7.03%
|
31.90
|
34.40
|
31.30
|
33.50
|
33.31
|
28.71
|
889,500
|
|
8/10/2023
|
+2.80 / +9.82%
|
29.00
|
31.30
|
28.30
|
31.30
|
30.13
|
26.83
|
778,700
|
|
8/9/2023
|
+1.40 / +5.17%
|
27.00
|
29.00
|
26.90
|
28.50
|
27.91
|
24.43
|
542,300
|
|
8/8/2023
|
+1.10 / +4.23%
|
26.10
|
27.10
|
25.30
|
27.10
|
26.30
|
23.23
|
688,600
|
|
8/7/2023
|
+1.70 / +7.00%
|
24.70
|
26.00
|
24.50
|
26.00
|
25.13
|
22.29
|
955,000
|
|
8/4/2023
|
+1.40 / +6.11%
|
22.90
|
24.70
|
22.90
|
24.30
|
24.01
|
20.83
|
643,900
|
|
8/3/2023
|
+2.00 / +9.57%
|
21.30
|
22.90
|
20.70
|
22.90
|
22.14
|
19.63
|
1,337,100
|
|
8/2/2023
|
+1.40 / +7.18%
|
19.50
|
20.90
|
19.30
|
20.90
|
20.24
|
17.91
|
380,700
|
|
8/1/2023
|
-0.80 / -3.94%
|
20.10
|
20.50
|
19.50
|
19.50
|
19.94
|
16.71
|
358,300
|
|
7/31/2023
|
-0.20 / -0.98%
|
20.60
|
21.00
|
20.00
|
20.30
|
20.25
|
17.40
|
369,500
|
|
7/28/2023
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.63
|
17.57
|
434,300
|
|
|