Closing price on 1/4/2022
|
|
Open |
34.50 |
High |
34.80 |
Low |
33.00 |
Volume |
56,800 |
Split-adjusted Price |
27.15 |
|
|
VCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2021
|
-1.30 / -5.20%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.10
|
18.87
|
15,600
|
|
12/3/2021
|
-0.60 / -2.34%
|
25.60
|
26.00
|
25.00
|
25.00
|
25.25
|
19.91
|
42,100
|
|
12/2/2021
|
+0.60 / +2.40%
|
25.10
|
25.90
|
25.10
|
25.60
|
25.62
|
20.38
|
31,500
|
|
12/1/2021
|
+1.00 / +4.17%
|
24.40
|
25.00
|
24.10
|
25.00
|
24.38
|
19.91
|
51,200
|
|
11/30/2021
|
-0.90 / -3.61%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.55
|
19.11
|
19,300
|
|
11/29/2021
|
+0.90 / +3.75%
|
24.00
|
25.00
|
23.90
|
24.90
|
24.32
|
19.83
|
33,600
|
|
11/26/2021
|
-0.80 / -3.23%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.89
|
19.11
|
43,800
|
|
11/25/2021
|
-0.90 / -3.50%
|
25.40
|
25.40
|
24.00
|
24.80
|
24.62
|
19.75
|
36,800
|
|
11/24/2021
|
+0.80 / +3.21%
|
25.90
|
25.90
|
25.60
|
25.70
|
25.74
|
20.46
|
6,100
|
|
11/23/2021
|
+1.20 / +5.06%
|
23.80
|
24.90
|
23.00
|
24.90
|
23.61
|
19.83
|
39,600
|
|
|