|
Closing price on 2/23/2022
|
|
| Open |
31.20 |
| High |
31.60 |
| Low |
31.00 |
| Volume |
9,400 |
| Split-adjusted Price |
24.68 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
-1.00 / -3.13%
|
31.20
|
31.60
|
31.00
|
31.00
|
31.24
|
24.68
|
9,400
|
|
|
2/22/2022
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.00
|
32.00
|
31.77
|
25.48
|
2,000
|
|
|
2/21/2022
|
+0.70 / +2.23%
|
31.60
|
32.80
|
31.00
|
32.10
|
31.95
|
25.56
|
9,700
|
|
|
2/18/2022
|
+0.20 / +0.64%
|
31.20
|
31.50
|
30.80
|
31.40
|
31.29
|
25.00
|
5,000
|
|
|
2/17/2022
|
+0.30 / +0.97%
|
30.40
|
31.20
|
30.20
|
31.20
|
30.78
|
24.84
|
6,600
|
|
|
2/16/2022
|
+0.70 / +2.32%
|
31.00
|
31.00
|
30.30
|
30.90
|
30.69
|
24.60
|
10,200
|
|
|
2/15/2022
|
-0.80 / -2.58%
|
31.00
|
31.30
|
30.10
|
30.20
|
30.82
|
24.05
|
6,100
|
|
|
2/14/2022
|
-0.70 / -2.21%
|
30.20
|
31.00
|
29.50
|
31.00
|
30.80
|
24.68
|
33,300
|
|
|
2/11/2022
|
-0.10 / -0.31%
|
32.20
|
32.20
|
30.40
|
31.70
|
30.72
|
25.24
|
3,400
|
|
|
2/10/2022
|
+2.20 / +7.43%
|
29.60
|
32.40
|
29.60
|
31.80
|
30.08
|
25.32
|
12,500
|
|
|
2/9/2022
|
-0.10 / -0.34%
|
29.60
|
29.70
|
28.70
|
29.60
|
29.23
|
23.57
|
18,400
|
|
|
2/8/2022
|
-0.30 / -1.00%
|
29.80
|
29.90
|
29.60
|
29.70
|
29.85
|
23.65
|
3,900
|
|
|
2/7/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.98
|
23.89
|
4,900
|
|
|
1/28/2022
|
+0.20 / +0.67%
|
29.80
|
30.30
|
29.20
|
30.00
|
29.84
|
23.89
|
3,800
|
|
|
1/27/2022
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.70
|
29.80
|
29.82
|
23.73
|
4,900
|
|
|
1/26/2022
|
-0.10 / -0.33%
|
29.20
|
30.00
|
29.20
|
29.90
|
29.46
|
23.81
|
10,200
|
|
|
1/25/2022
|
+1.20 / +4.17%
|
28.80
|
30.10
|
28.80
|
30.00
|
29.00
|
23.89
|
6,100
|
|
|
1/24/2022
|
-3.10 / -9.72%
|
29.20
|
30.90
|
28.80
|
28.80
|
29.51
|
22.93
|
53,200
|
|
|
1/21/2022
|
+0.30 / +0.95%
|
31.60
|
32.20
|
28.60
|
31.90
|
31.41
|
25.40
|
23,400
|
|
|
1/20/2022
|
+2.00 / +6.76%
|
29.50
|
31.80
|
29.50
|
31.60
|
30.22
|
25.16
|
19,500
|
|
|
1/19/2022
|
-0.20 / -0.67%
|
27.40
|
29.60
|
27.40
|
29.60
|
28.83
|
23.57
|
23,100
|
|
|
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
|
|
|