|
Closing price on 3/22/2022
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
42,100 |
| Split-adjusted Price |
24.20 |
|
|
VC1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.00
|
24.20
|
23.69
|
24.20
|
42,100
|
|
|
3/21/2022
|
+0.30 / +1.27%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.75
|
24.00
|
4,800
|
|
|
3/18/2022
|
+0.10 / +0.42%
|
23.90
|
25.00
|
23.70
|
23.70
|
23.92
|
23.70
|
21,300
|
|
|
3/17/2022
|
+1.10 / +4.89%
|
22.50
|
23.70
|
22.50
|
23.60
|
23.29
|
23.60
|
41,600
|
|
|
3/16/2022
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.00
|
22.50
|
22.38
|
22.50
|
10,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
20.50
|
22.90
|
20.50
|
22.50
|
22.19
|
22.50
|
23,800
|
|
|
3/14/2022
|
0.00 / 0.00%
|
21.20
|
22.50
|
21.20
|
22.50
|
21.85
|
22.50
|
200
|
|
|
3/11/2022
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.44
|
22.50
|
26,600
|
|
|
3/10/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.38
|
22.20
|
15,500
|
|
|
3/9/2022
|
-0.20 / -0.89%
|
22.00
|
22.20
|
21.80
|
22.20
|
21.95
|
22.20
|
13,000
|
|
|
3/8/2022
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.00
|
22.40
|
21.97
|
22.40
|
36,900
|
|
|
3/7/2022
|
+0.50 / +2.35%
|
20.60
|
21.80
|
20.50
|
21.80
|
21.04
|
21.80
|
42,900
|
|
|
3/4/2022
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.50
|
21.30
|
21.09
|
21.30
|
5,600
|
|
|
3/3/2022
|
+0.40 / +1.94%
|
20.00
|
21.20
|
19.20
|
21.00
|
19.68
|
21.00
|
5,400
|
|
|
3/2/2022
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.62
|
20.60
|
3,400
|
|
|
3/1/2022
|
-0.30 / -1.43%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.58
|
20.70
|
2,500
|
|
|
2/28/2022
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.00
|
21.00
|
20.76
|
21.00
|
19,300
|
|
|
2/25/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17,300
|
|
|
2/24/2022
|
-0.70 / -3.23%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.67
|
21.00
|
22,245
|
|
|
2/23/2022
|
+0.90 / +4.33%
|
22.80
|
22.80
|
20.80
|
21.70
|
21.24
|
21.70
|
18,300
|
|
|
2/22/2022
|
-0.30 / -1.42%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
20.80
|
4,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.00
|
21.10
|
21.08
|
21.10
|
6,400
|
|
|
2/18/2022
|
+0.90 / +4.46%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.11
|
21.10
|
1,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
100
|
|
|
2/16/2022
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.18
|
20.20
|
5,700
|
|
|
2/15/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.09
|
20.10
|
2,800
|
|
|
2/11/2022
|
-0.10 / -0.50%
|
19.50
|
20.30
|
19.50
|
20.10
|
20.05
|
20.10
|
5,200
|
|
|
2/10/2022
|
-1.30 / -6.05%
|
20.00
|
20.90
|
20.00
|
20.20
|
20.35
|
20.20
|
4,300
|
|
|
2/9/2022
|
+1.00 / +4.88%
|
21.60
|
21.60
|
20.90
|
21.50
|
21.45
|
21.50
|
1,000
|
|
|