Closing price on 1/18/2022
|
|
Open |
30.20 |
High |
31.10 |
Low |
29.20 |
Volume |
48,600 |
Split-adjusted Price |
23.73 |
|
|
VCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2022
|
-2.60 / -8.02%
|
30.20
|
31.10
|
29.20
|
29.80
|
29.89
|
23.73
|
48,600
|
|
1/17/2022
|
-1.60 / -4.71%
|
34.00
|
34.20
|
30.80
|
32.40
|
33.19
|
25.80
|
23,500
|
|
1/14/2022
|
+1.70 / +5.26%
|
30.00
|
34.00
|
29.10
|
34.00
|
31.28
|
27.07
|
50,000
|
|
1/13/2022
|
-3.50 / -9.78%
|
35.70
|
35.70
|
32.30
|
32.30
|
32.94
|
25.72
|
163,100
|
|
1/12/2022
|
-1.20 / -3.24%
|
37.00
|
37.00
|
34.20
|
35.80
|
35.93
|
28.51
|
75,500
|
|
1/11/2022
|
-0.50 / -1.33%
|
37.50
|
37.60
|
36.50
|
37.00
|
36.99
|
29.46
|
113,800
|
|
1/10/2022
|
-2.50 / -6.25%
|
40.00
|
41.00
|
36.00
|
37.50
|
38.72
|
29.86
|
93,600
|
|
1/7/2022
|
+2.80 / +7.53%
|
37.20
|
40.90
|
36.00
|
40.00
|
39.00
|
31.85
|
77,200
|
|
1/6/2022
|
+3.10 / +9.09%
|
33.60
|
37.50
|
33.10
|
37.20
|
36.26
|
29.62
|
170,518
|
|
1/5/2022
|
0.00 / 0.00%
|
33.60
|
34.10
|
33.00
|
34.10
|
33.37
|
27.15
|
114,700
|
|
1/4/2022
|
-0.40 / -1.16%
|
34.50
|
34.80
|
33.00
|
34.10
|
33.86
|
27.15
|
56,800
|
|
12/31/2021
|
-1.00 / -2.82%
|
39.00
|
39.00
|
32.60
|
34.50
|
34.61
|
27.47
|
65,700
|
|
12/30/2021
|
+3.20 / +9.91%
|
34.40
|
35.50
|
34.40
|
35.50
|
35.27
|
28.27
|
185,400
|
|
12/29/2021
|
+2.90 / +9.86%
|
29.50
|
32.30
|
29.40
|
32.30
|
31.28
|
25.72
|
219,500
|
|
12/28/2021
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.00
|
29.40
|
29.35
|
23.41
|
76,400
|
|
12/27/2021
|
-0.90 / -2.97%
|
30.50
|
30.60
|
29.00
|
29.40
|
29.82
|
23.41
|
159,300
|
|
12/24/2021
|
+1.70 / +5.94%
|
29.00
|
30.70
|
28.60
|
30.30
|
30.03
|
24.13
|
141,400
|
|
12/23/2021
|
+0.20 / +0.70%
|
28.40
|
29.50
|
28.30
|
28.60
|
28.90
|
22.77
|
109,500
|
|
12/22/2021
|
-1.50 / -5.02%
|
29.00
|
29.00
|
28.20
|
28.40
|
28.63
|
22.61
|
104,300
|
|
12/21/2021
|
0.00 / 0.00%
|
30.50
|
32.70
|
28.30
|
29.90
|
30.63
|
23.81
|
87,600
|
|
12/20/2021
|
+2.70 / +9.93%
|
27.50
|
29.90
|
27.50
|
29.90
|
29.85
|
23.81
|
177,100
|
|
12/17/2021
|
+2.40 / +9.68%
|
25.20
|
27.20
|
25.20
|
27.20
|
26.96
|
21.66
|
139,800
|
|
12/16/2021
|
+0.30 / +1.22%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.88
|
19.75
|
44,700
|
|
12/15/2021
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.80
|
24.50
|
24.31
|
19.51
|
86,300
|
|
12/14/2021
|
-0.50 / -2.00%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.98
|
19.51
|
20,700
|
|
12/13/2021
|
+0.60 / +2.46%
|
23.80
|
25.00
|
23.70
|
25.00
|
24.38
|
19.91
|
34,000
|
|
12/10/2021
|
-0.40 / -1.61%
|
24.80
|
24.80
|
23.80
|
24.40
|
24.06
|
19.43
|
21,900
|
|
12/9/2021
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.00
|
24.80
|
24.30
|
19.75
|
10,700
|
|
12/8/2021
|
+0.50 / +2.08%
|
24.00
|
24.70
|
23.70
|
24.50
|
24.26
|
19.51
|
43,200
|
|
12/7/2021
|
+0.30 / +1.27%
|
23.70
|
24.90
|
23.00
|
24.00
|
23.80
|
19.11
|
17,900
|
|
|