|
Closing price on 1/7/2022
|
|
| Open |
22.00 |
| High |
23.40 |
| Low |
21.80 |
| Volume |
47,135 |
| Split-adjusted Price |
23.20 |
|
|
VC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+1.90 / +8.92%
|
22.00
|
23.40
|
21.80
|
23.20
|
22.95
|
23.20
|
47,135
|
|
|
1/6/2022
|
-0.70 / -3.18%
|
22.00
|
22.00
|
20.10
|
21.30
|
20.77
|
21.30
|
56,000
|
|
|
1/5/2022
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.31
|
22.00
|
19,900
|
|
|
1/4/2022
|
+1.00 / +4.44%
|
22.50
|
24.00
|
22.50
|
23.50
|
22.82
|
23.50
|
6,000
|
|
|
12/31/2021
|
-0.10 / -0.44%
|
22.50
|
22.50
|
20.50
|
22.50
|
21.57
|
22.50
|
22,900
|
|
|
12/30/2021
|
-1.40 / -5.83%
|
22.00
|
23.40
|
22.00
|
22.60
|
22.81
|
22.60
|
12,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
24.00
|
24.10
|
22.00
|
24.00
|
22.84
|
24.00
|
31,900
|
|
|
12/28/2021
|
-1.10 / -4.38%
|
27.50
|
27.50
|
23.00
|
24.00
|
25.40
|
24.00
|
40,300
|
|
|
12/27/2021
|
+2.20 / +9.61%
|
23.80
|
25.10
|
23.80
|
25.10
|
25.06
|
25.10
|
214,600
|
|
|
12/24/2021
|
+2.00 / +9.57%
|
20.90
|
22.90
|
20.90
|
22.90
|
22.16
|
22.90
|
141,210
|
|
|
12/23/2021
|
+1.80 / +9.42%
|
19.00
|
20.90
|
18.40
|
20.90
|
19.22
|
20.90
|
81,100
|
|
|
12/22/2021
|
+0.70 / +3.80%
|
18.90
|
19.10
|
18.40
|
19.10
|
19.02
|
19.10
|
38,700
|
|
|
12/21/2021
|
+0.30 / +1.66%
|
18.20
|
19.50
|
18.20
|
18.40
|
18.68
|
18.40
|
38,700
|
|
|
12/20/2021
|
+0.70 / +4.02%
|
17.30
|
18.10
|
17.30
|
18.10
|
17.82
|
18.10
|
62,800
|
|
|
12/17/2021
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.11
|
17.40
|
42,600
|
|
|
12/16/2021
|
+0.20 / +1.19%
|
16.80
|
17.50
|
16.80
|
17.00
|
16.83
|
17.00
|
10,400
|
|
|
12/15/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.83
|
16.80
|
12,300
|
|
|
12/14/2021
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.84
|
17.00
|
64,800
|
|
|
12/13/2021
|
+0.20 / +1.21%
|
16.40
|
17.00
|
16.00
|
16.70
|
16.73
|
16.70
|
17,100
|
|
|
12/10/2021
|
+1.00 / +6.45%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.26
|
16.50
|
75,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
15.50
|
5,300
|
|
|
12/8/2021
|
-0.80 / -4.91%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.76
|
15.50
|
3,300
|
|
|
12/7/2021
|
+1.10 / +7.24%
|
15.20
|
16.30
|
15.10
|
16.30
|
15.15
|
16.30
|
10,100
|
|
|
12/6/2021
|
-1.00 / -6.17%
|
16.50
|
16.50
|
15.20
|
15.20
|
15.56
|
15.20
|
30,600
|
|
|
12/3/2021
|
-1.00 / -5.81%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.48
|
16.20
|
15,900
|
|
|
12/2/2021
|
+0.40 / +2.38%
|
16.70
|
17.30
|
16.20
|
17.20
|
16.81
|
17.20
|
43,200
|
|
|
12/1/2021
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.55
|
16.80
|
50,700
|
|
|
11/30/2021
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.60
|
16.00
|
16.07
|
16.00
|
30,800
|
|
|
11/29/2021
|
-0.10 / -0.62%
|
15.80
|
16.10
|
14.60
|
16.10
|
14.95
|
16.10
|
64,100
|
|
|
11/26/2021
|
-0.60 / -3.57%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.04
|
16.20
|
13,900
|
|
|