Closing price on 12/22/2021
|
|
Open |
68.50 |
High |
68.80 |
Low |
67.00 |
Volume |
163,100 |
Split-adjusted Price |
57.54 |
|
|
VC2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2021
|
-1.10 / -1.59%
|
68.50
|
68.80
|
67.00
|
67.90
|
67.68
|
57.54
|
163,100
|
|
12/21/2021
|
-1.00 / -1.43%
|
69.00
|
71.00
|
67.00
|
69.00
|
68.11
|
58.47
|
191,400
|
|
12/20/2021
|
+6.10 / +9.55%
|
63.70
|
70.00
|
63.70
|
70.00
|
66.76
|
59.32
|
387,800
|
|
12/17/2021
|
-0.10 / -0.16%
|
64.00
|
65.30
|
63.50
|
63.90
|
64.25
|
54.15
|
463,000
|
|
12/16/2021
|
-0.40 / -0.62%
|
64.30
|
64.40
|
63.10
|
64.00
|
63.68
|
54.24
|
147,500
|
|
12/15/2021
|
+2.80 / +4.55%
|
67.70
|
67.70
|
62.00
|
64.40
|
64.07
|
54.57
|
260,700
|
|
12/14/2021
|
+5.60 / +10.00%
|
56.00
|
61.60
|
56.00
|
61.60
|
59.74
|
52.20
|
1,324,900
|
|
12/13/2021
|
+1.00 / +1.82%
|
54.20
|
57.50
|
54.20
|
56.00
|
55.76
|
47.46
|
425,100
|
|
12/10/2021
|
-0.50 / -0.90%
|
54.00
|
55.20
|
54.00
|
55.00
|
54.77
|
46.61
|
188,300
|
|
12/9/2021
|
+0.50 / +0.91%
|
54.50
|
55.60
|
54.00
|
55.50
|
54.96
|
47.03
|
467,700
|
|
12/8/2021
|
-1.30 / -2.31%
|
56.30
|
56.70
|
54.70
|
55.00
|
55.34
|
46.61
|
235,100
|
|
12/7/2021
|
+3.30 / +6.23%
|
53.00
|
56.30
|
51.60
|
56.30
|
54.18
|
47.71
|
558,600
|
|
12/6/2021
|
-0.80 / -1.49%
|
53.80
|
53.80
|
52.60
|
53.00
|
53.17
|
44.91
|
122,000
|
|
12/3/2021
|
+0.30 / +0.56%
|
53.50
|
53.80
|
53.00
|
53.80
|
53.49
|
45.59
|
623,400
|
|
12/2/2021
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.70
|
53.50
|
53.22
|
45.34
|
82,500
|
|
12/1/2021
|
+0.30 / +0.56%
|
53.00
|
53.90
|
52.80
|
53.50
|
53.57
|
45.34
|
157,600
|
|
11/30/2021
|
0.00 / 0.00%
|
52.40
|
53.50
|
52.40
|
53.20
|
52.98
|
45.08
|
763,600
|
|
11/29/2021
|
-0.70 / -1.30%
|
53.90
|
53.90
|
52.20
|
53.20
|
52.87
|
45.08
|
36,300
|
|
11/26/2021
|
+1.70 / +3.26%
|
52.50
|
54.10
|
52.00
|
53.90
|
52.99
|
45.68
|
479,550
|
|
11/25/2021
|
-0.20 / -0.38%
|
52.00
|
52.70
|
51.60
|
52.20
|
52.11
|
44.24
|
281,100
|
|
11/24/2021
|
+0.90 / +1.75%
|
51.50
|
52.60
|
51.50
|
52.40
|
51.88
|
44.40
|
317,700
|
|
11/23/2021
|
-0.40 / -0.77%
|
47.00
|
52.30
|
46.80
|
51.50
|
51.34
|
43.64
|
159,900
|
|
11/22/2021
|
-2.60 / -4.77%
|
54.50
|
54.50
|
49.80
|
51.90
|
51.90
|
43.98
|
248,100
|
|
11/19/2021
|
-1.00 / -1.80%
|
54.90
|
54.90
|
53.50
|
54.50
|
54.14
|
46.18
|
185,025
|
|
11/18/2021
|
+2.60 / +4.91%
|
52.90
|
55.70
|
52.90
|
55.50
|
54.06
|
47.03
|
282,200
|
|
11/17/2021
|
+4.80 / +9.98%
|
48.30
|
52.90
|
47.50
|
52.90
|
49.60
|
44.83
|
973,200
|
|
11/16/2021
|
+0.70 / +1.48%
|
47.40
|
50.00
|
45.00
|
48.10
|
45.97
|
40.76
|
1,225,300
|
|
11/15/2021
|
+0.50 / +1.07%
|
47.00
|
47.80
|
46.80
|
47.40
|
47.23
|
40.17
|
279,100
|
|
11/12/2021
|
-1.10 / -2.29%
|
48.30
|
48.30
|
46.60
|
46.90
|
47.13
|
39.74
|
121,800
|
|
11/11/2021
|
-0.80 / -1.64%
|
48.00
|
48.80
|
47.50
|
48.00
|
48.02
|
40.68
|
180,900
|
|
|