VCV(VCV)
VCV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $10.56 | $10.60 | $10.48 | $10.49 | 108,400 |
| 7/23/2026 | $10.59 | $10.60 | $10.53 | $10.59 | 176,013 |
| 7/22/2026 | $10.66 | $10.68 | $10.60 | $10.62 | 115,900 |
| 7/21/2026 | $10.75 | $10.77 | $10.63 | $10.66 | 121,400 |
| 7/20/2026 | $10.77 | $10.79 | $10.75 | $10.75 | 59,701 |
| 7/17/2026 | $10.78 | $10.80 | $10.70 | $10.78 | 91,914 |
| 7/16/2026 | $10.77 | $10.83 | $10.76 | $10.80 | 140,300 |
| 7/15/2026 | $10.87 | $10.87 | $10.71 | $10.76 | 72,100 |
| 7/14/2026 | $10.87 | $10.88 | $10.83 | $10.87 | 104,024 |
| 7/13/2026 | $10.83 | $10.88 | $10.83 | $10.87 | 81,800 |
| 7/10/2026 | $10.82 | $10.83 | $10.81 | $10.83 | 73,700 |
| 7/9/2026 | $10.76 | $10.80 | $10.75 | $10.80 | 79,534 |
| 7/8/2026 | $10.79 | $10.80 | $10.70 | $10.75 | 41,025 |
| 7/7/2026 | $10.83 | $10.87 | $10.79 | $10.81 | 56,023 |
| 7/6/2026 | $10.75 | $10.89 | $10.75 | $10.81 | 143,400 |
| 7/2/2026 | $10.78 | $10.84 | $10.78 | $10.79 | 56,800 |
| 7/1/2026 | $10.78 | $10.82 | $10.75 | $10.82 | 113,500 |
| 6/30/2026 | $10.81 | $10.81 | $10.62 | $10.79 | 113,804 |
| 6/29/2026 | $10.73 | $10.78 | $10.70 | $10.77 | 100,635 |
| 6/26/2026 | $10.63 | $10.71 | $10.63 | $10.70 | 74,500 |
| 6/25/2026 | $10.61 | $10.66 | $10.59 | $10.64 | 125,200 |
| 6/24/2026 | $10.72 | $10.81 | $10.52 | $10.59 | 249,118 |
| 6/23/2026 | $10.72 | $10.73 | $10.68 | $10.69 | 50,500 |
| 6/22/2026 | $10.68 | $10.76 | $10.63 | $10.71 | 223,500 |
| 6/18/2026 | $10.67 | $10.68 | $10.61 | $10.66 | 42,500 |
| 6/17/2026 | $10.62 | $10.62 | $10.57 | $10.60 | 44,542 |
| 6/16/2026 | $10.58 | $10.63 | $10.56 | $10.60 | 50,122 |
| 6/15/2026 | $10.62 | $10.64 | $10.58 | $10.60 | 74,500 |
| 6/12/2026 | $10.64 | $10.68 | $10.63 | $10.66 | 119,849 |
| 6/11/2026 | $10.70 | $10.70 | $10.67 | $10.68 | 79,100 |
| 6/10/2026 | $10.69 | $10.70 | $10.66 | $10.67 | 154,530 |
| 6/9/2026 | $10.65 | $10.68 | $10.64 | $10.68 | 75,509 |
| 6/8/2026 | $10.70 | $10.70 | $10.62 | $10.63 | 83,905 |
| 6/5/2026 | $10.62 | $10.70 | $10.62 | $10.67 | 69,003 |
| 6/4/2026 | $10.64 | $10.70 | $10.56 | $10.67 | 99,631 |
| 6/3/2026 | $10.61 | $10.64 | $10.55 | $10.63 | 84,600 |
| 6/2/2026 | $10.59 | $10.64 | $10.53 | $10.62 | 116,500 |
| 6/1/2026 | $10.63 | $10.70 | $10.54 | $10.60 | 73,737 |
| 5/29/2026 | $10.67 | $10.70 | $10.60 | $10.66 | 138,600 |
| 5/28/2026 | $10.59 | $10.65 | $10.55 | $10.65 | 88,407 |
| 5/27/2026 | $10.57 | $10.64 | $10.52 | $10.59 | 78,400 |
| 5/26/2026 | $10.52 | $10.57 | $10.48 | $10.55 | 115,230 |
| 5/22/2026 | $10.52 | $10.52 | $10.49 | $10.50 | 32,920 |
| 5/21/2026 | $10.47 | $10.50 | $10.46 | $10.50 | 53,202 |
| 5/20/2026 | $10.49 | $10.52 | $10.45 | $10.48 | 108,230 |
| 5/19/2026 | $10.49 | $10.56 | $10.44 | $10.47 | 82,200 |
| 5/18/2026 | $10.57 | $10.60 | $10.52 | $10.54 | 80,600 |
| 5/15/2026 | $10.61 | $10.63 | $10.56 | $10.57 | 77,200 |
| 5/14/2026 | $10.70 | $10.71 | $10.67 | $10.68 | 77,200 |
| 5/13/2026 | $10.75 | $10.76 | $10.73 | $10.73 | 83,000 |
| 5/12/2026 | $10.73 | $10.75 | $10.70 | $10.74 | 128,000 |
| 5/11/2026 | $10.69 | $10.78 | $10.69 | $10.71 | 108,900 |
| 5/8/2026 | $10.74 | $10.74 | $10.65 | $10.69 | 52,500 |
| 5/7/2026 | $10.65 | $10.71 | $10.64 | $10.66 | 97,222 |
| 5/6/2026 | $10.60 | $10.64 | $10.60 | $10.64 | 87,000 |
| 5/5/2026 | $10.60 | $10.61 | $10.51 | $10.58 | 99,633 |
| 5/4/2026 | $10.64 | $10.68 | $10.55 | $10.60 | 120,949 |
| 5/1/2026 | $10.74 | $10.75 | $10.65 | $10.69 | 144,841 |
| 4/30/2026 | $10.73 | $10.75 | $10.65 | $10.74 | 82,527 |
| 4/29/2026 | $10.71 | $10.74 | $10.66 | $10.70 | 113,500 |
| 4/28/2026 | $10.69 | $10.72 | $10.63 | $10.72 | 124,300 |
| 4/27/2026 | $10.67 | $10.70 | $10.62 | $10.67 | 104,600 |