Invesco California Value Municipal Income Trust Common Stock NYSE:VCV Historical Prices

Below are the 1274 trading days of historical prices for VCV.

# Exchange Symbol Date Open High Low Close
1274 NYSE VCV Thu, Mar 7, 2024 9.88 9.88 9.81 9.85
1273 NYSE VCV Wed, Mar 6, 2024 9.83 9.86 9.81 9.83
1272 NYSE VCV Tue, Mar 5, 2024 9.75 9.81 9.75 9.81
1271 NYSE VCV Mon, Mar 4, 2024 9.76 9.80 9.72 9.78
1270 NYSE VCV Fri, Mar 1, 2024 9.72 9.76 9.70 9.76
1269 NYSE VCV Thu, Feb 29, 2024 9.72 9.77 9.71 9.72
1268 NYSE VCV Wed, Feb 28, 2024 9.70 9.74 9.69 9.72
1267 NYSE VCV Tue, Feb 27, 2024 9.71 9.75 9.69 9.71
1266 NYSE VCV Mon, Feb 26, 2024 9.79 9.81 9.73 9.74
1265 NYSE VCV Fri, Feb 23, 2024 9.76 9.84 9.76 9.81
1264 NYSE VCV Thu, Feb 22, 2024 9.82 9.83 9.77 9.78
1263 NYSE VCV Wed, Feb 21, 2024 9.80 9.83 9.75 9.76
1262 NYSE VCV Tue, Feb 20, 2024 9.75 9.79 9.75 9.78
1261 NYSE VCV Fri, Feb 16, 2024 9.76 9.77 9.73 9.73
1260 NYSE VCV Thu, Feb 15, 2024 9.77 9.80 9.76 9.78
1259 NYSE VCV Wed, Feb 14, 2024 9.73 9.77 9.70 9.72
1258 NYSE VCV Tue, Feb 13, 2024 9.75 9.75 9.67 9.70
1257 NYSE VCV Mon, Feb 12, 2024 9.79 9.84 9.79 9.84
1256 NYSE VCV Fri, Feb 9, 2024 9.75 9.81 9.74 9.75
1255 NYSE VCV Thu, Feb 8, 2024 9.74 9.75 9.70 9.75
1254 NYSE VCV Wed, Feb 7, 2024 9.74 9.79 9.73 9.75
1253 NYSE VCV Tue, Feb 6, 2024 9.66 9.75 9.66 9.74
1252 NYSE VCV Mon, Feb 5, 2024 9.69 9.71 9.66 9.69
1251 NYSE VCV Fri, Feb 2, 2024 9.77 9.78 9.73 9.75
1250 NYSE VCV Thu, Feb 1, 2024 9.76 9.88 9.75 9.85
1249 NYSE VCV Wed, Jan 31, 2024 9.72 9.77 9.71 9.72
1248 NYSE VCV Tue, Jan 30, 2024 9.69 9.71 9.65 9.67
1247 NYSE VCV Mon, Jan 29, 2024 9.62 9.69 9.60 9.67
1246 NYSE VCV Fri, Jan 26, 2024 9.62 9.65 9.59 9.59
1245 NYSE VCV Thu, Jan 25, 2024 9.66 9.68 9.63 9.64
1244 NYSE VCV Wed, Jan 24, 2024 9.70 9.70 9.56 9.60
1243 NYSE VCV Tue, Jan 23, 2024 9.69 9.69 9.63 9.65
1242 NYSE VCV Mon, Jan 22, 2024 9.62 9.74 9.61 9.74
1241 NYSE VCV Fri, Jan 19, 2024 9.61 9.68 9.49 9.58
1240 NYSE VCV Thu, Jan 18, 2024 9.64 9.67 9.59 9.59
1239 NYSE VCV Wed, Jan 17, 2024 9.69 9.71 9.65 9.66
1238 NYSE VCV Tue, Jan 16, 2024 9.74 9.77 9.70 9.70
1237 NYSE VCV Fri, Jan 12, 2024 9.82 9.83 9.77 9.76
1236 NYSE VCV Thu, Jan 11, 2024 9.79 9.81 9.76 9.78
1235 NYSE VCV Wed, Jan 10, 2024 9.84 9.84 9.75 9.79
1234 NYSE VCV Tue, Jan 9, 2024 9.80 9.85 9.78 9.80
1233 NYSE VCV Mon, Jan 8, 2024 9.80 9.86 9.78 9.84
1232 NYSE VCV Fri, Jan 5, 2024 9.84 9.84 9.78 9.80
1231 NYSE VCV Thu, Jan 4, 2024 9.83 9.83 9.78 9.81
1230 NYSE VCV Wed, Jan 3, 2024 9.80 9.85 9.77 9.84
1229 NYSE VCV Tue, Jan 2, 2024 9.80 9.84 9.78 9.81
1228 NYSE VCV Fri, Dec 29, 2023 9.72 9.82 9.71 9.80
1227 NYSE VCV Thu, Dec 28, 2023 9.83 9.87 9.75 9.78
1226 NYSE VCV Wed, Dec 27, 2023 9.88 9.99 9.86 9.90
1225 NYSE VCV Tue, Dec 26, 2023 9.86 9.93 9.80 9.85
1224 NYSE VCV Fri, Dec 22, 2023 9.84 9.87 9.80 9.82
1223 NYSE VCV Thu, Dec 21, 2023 9.79 9.83 9.77 9.80
1222 NYSE VCV Wed, Dec 20, 2023 9.76 9.79 9.76 9.78
1221 NYSE VCV Tue, Dec 19, 2023 9.73 9.80 9.73 9.76
1220 NYSE VCV Mon, Dec 18, 2023 9.73 9.76 9.68 9.73
1219 NYSE VCV Fri, Dec 15, 2023 9.65 9.74 9.65 9.72
1218 NYSE VCV Thu, Dec 14, 2023 9.64 9.72 9.63 9.71
1217 NYSE VCV Wed, Dec 13, 2023 9.58 9.61 9.53 9.55
1216 NYSE VCV Tue, Dec 12, 2023 9.51 9.56 9.51 9.54
1215 NYSE VCV Mon, Dec 11, 2023 9.56 9.56 9.52 9.54
1214 NYSE VCV Fri, Dec 8, 2023 9.54 9.55 9.51 9.54
1213 NYSE VCV Thu, Dec 7, 2023 9.51 9.58 9.47 9.55
1212 NYSE VCV Wed, Dec 6, 2023 9.48 9.52 9.45 9.49
1211 NYSE VCV Tue, Dec 5, 2023 9.46 9.50 9.43 9.48
1210 NYSE VCV Mon, Dec 4, 2023 9.42 9.53 9.42 9.46
1209 NYSE VCV Fri, Dec 1, 2023 9.37 9.54 9.37 9.49
1208 NYSE VCV Thu, Nov 30, 2023 9.37 9.39 9.33 9.37
1207 NYSE VCV Wed, Nov 29, 2023 9.26 9.38 9.26 9.37
1206 NYSE VCV Tue, Nov 28, 2023 9.19 9.26 9.19 9.24
1205 NYSE VCV Mon, Nov 27, 2023 9.26 9.27 9.22 9.25
1204 NYSE VCV Fri, Nov 24, 2023 9.25 9.26 9.19 9.26
1203 NYSE VCV Wed, Nov 22, 2023 9.17 9.26 9.14 9.25
1202 NYSE VCV Tue, Nov 21, 2023 9.11 9.17 9.11 9.16
1201 NYSE VCV Mon, Nov 20, 2023 9.09 9.13 9.08 9.11
1200 NYSE VCV Fri, Nov 17, 2023 9.12 9.14 9.07 9.13
1199 NYSE VCV Thu, Nov 16, 2023 9.04 9.13 9.03 9.10
1198 NYSE VCV Wed, Nov 15, 2023 8.93 8.98 8.89 8.96
1197 NYSE VCV Tue, Nov 14, 2023 8.81 8.95 8.81 8.93
1196 NYSE VCV Mon, Nov 13, 2023 8.80 8.80 8.74 8.75
1195 NYSE VCV Fri, Nov 10, 2023 8.70 8.81 8.69 8.80
1194 NYSE VCV Thu, Nov 9, 2023 8.70 8.73 8.63 8.70
1193 NYSE VCV Wed, Nov 8, 2023 8.65 8.73 8.64 8.70
1192 NYSE VCV Tue, Nov 7, 2023 8.55 8.67 8.55 8.64
1191 NYSE VCV Mon, Nov 6, 2023 8.58 8.58 8.49 8.53
1190 NYSE VCV Fri, Nov 3, 2023 8.49 8.63 8.49 8.60
1189 NYSE VCV Thu, Nov 2, 2023 8.29 8.37 8.28 8.37
1188 NYSE VCV Wed, Nov 1, 2023 8.11 8.23 8.11 8.21
1187 NYSE VCV Tue, Oct 31, 2023 8.17 8.19 8.07 8.08
1186 NYSE VCV Mon, Oct 30, 2023 8.14 8.16 8.07 8.13
1185 NYSE VCV Fri, Oct 27, 2023 8.11 8.14 8.09 8.11
1184 NYSE VCV Thu, Oct 26, 2023 8.10 8.15 8.07 8.15
1183 NYSE VCV Wed, Oct 25, 2023 8.15 8.15 8.05 8.08
1182 NYSE VCV Tue, Oct 24, 2023 8.14 8.16 8.12 8.15
1181 NYSE VCV Mon, Oct 23, 2023 8.10 8.16 8.08 8.10
1180 NYSE VCV Fri, Oct 20, 2023 8.16 8.16 8.10 8.11
1179 NYSE VCV Thu, Oct 19, 2023 8.22 8.22 8.13 8.14
1178 NYSE VCV Wed, Oct 18, 2023 8.28 8.28 8.20 8.22
1177 NYSE VCV Tue, Oct 17, 2023 8.37 8.37 8.28 8.31
1176 NYSE VCV Mon, Oct 16, 2023 8.44 8.46 8.38 8.42
1175 NYSE VCV Fri, Oct 13, 2023 8.52 8.53 8.48 8.49
1174 NYSE VCV Thu, Oct 12, 2023 8.55 8.58 8.47 8.48
1173 NYSE VCV Wed, Oct 11, 2023 8.47 8.53 8.45 8.50
1172 NYSE VCV Tue, Oct 10, 2023 8.34 8.43 8.34 8.39
1171 NYSE VCV Mon, Oct 9, 2023 8.28 8.36 8.28 8.34
1170 NYSE VCV Fri, Oct 6, 2023 8.27 8.33 8.20 8.26
1169 NYSE VCV Thu, Oct 5, 2023 8.37 8.37 8.29 8.33
1168 NYSE VCV Wed, Oct 4, 2023 8.31 8.34 8.29 8.31
1167 NYSE VCV Tue, Oct 3, 2023 8.36 8.38 8.26 8.27
1166 NYSE VCV Mon, Oct 2, 2023 8.41 8.45 8.35 8.35
1165 NYSE VCV Fri, Sep 29, 2023 8.48 8.52 8.41 8.43
1164 NYSE VCV Thu, Sep 28, 2023 8.48 8.54 8.40 8.44
1163 NYSE VCV Wed, Sep 27, 2023 8.54 8.56 8.47 8.50
1162 NYSE VCV Tue, Sep 26, 2023 8.70 8.70 8.50 8.50
1161 NYSE VCV Mon, Sep 25, 2023 8.76 8.76 8.70 8.72
1160 NYSE VCV Fri, Sep 22, 2023 8.82 8.84 8.77 8.79
1159 NYSE VCV Thu, Sep 21, 2023 8.92 8.92 8.78 8.81
1158 NYSE VCV Wed, Sep 20, 2023 8.95 9.00 8.95 8.96
1157 NYSE VCV Tue, Sep 19, 2023 8.99 8.99 8.92 8.95
1156 NYSE VCV Mon, Sep 18, 2023 8.90 8.99 8.90 8.97
1155 NYSE VCV Fri, Sep 15, 2023 8.98 9.01 8.95 8.95
1154 NYSE VCV Thu, Sep 14, 2023 8.99 9.01 8.95 8.98
1153 NYSE VCV Wed, Sep 13, 2023 9.00 9.01 8.96 8.98
1152 NYSE VCV Tue, Sep 12, 2023 9.05 9.06 8.95 8.97
1151 NYSE VCV Mon, Sep 11, 2023 9.08 9.10 9.02 9.03
1150 NYSE VCV Fri, Sep 8, 2023 9.18 9.18 9.03 9.05
1149 NYSE VCV Thu, Sep 7, 2023 9.18 9.23 9.08 9.08
1148 NYSE VCV Wed, Sep 6, 2023 9.25 9.27 9.18 9.18
1147 NYSE VCV Tue, Sep 5, 2023 9.28 9.33 9.23 9.25
1146 NYSE VCV Fri, Sep 1, 2023 9.26 9.35 9.26 9.29
1145 NYSE VCV Thu, Aug 31, 2023 9.29 9.34 9.24 9.27
1144 NYSE VCV Wed, Aug 30, 2023 9.22 9.30 9.22 9.29
1143 NYSE VCV Tue, Aug 29, 2023 9.15 9.25 9.15 9.23
1142 NYSE VCV Mon, Aug 28, 2023 9.16 9.20 9.16 9.18
1141 NYSE VCV Fri, Aug 25, 2023 9.25 9.27 9.13 9.20
1140 NYSE VCV Thu, Aug 24, 2023 9.31 9.31 9.21 9.25
1139 NYSE VCV Wed, Aug 23, 2023 9.32 9.32 9.23 9.29
1138 NYSE VCV Tue, Aug 22, 2023 9.35 9.38 9.26 9.29
1137 NYSE VCV Mon, Aug 21, 2023 9.30 9.30 9.25 9.29
1136 NYSE VCV Fri, Aug 18, 2023 9.45 9.48 9.26 9.31
1135 NYSE VCV Thu, Aug 17, 2023 9.45 9.49 9.40 9.45
1134 NYSE VCV Wed, Aug 16, 2023 9.58 9.59 9.43 9.46
1133 NYSE VCV Tue, Aug 15, 2023 9.53 9.63 9.53 9.58
1132 NYSE VCV Mon, Aug 14, 2023 9.56 9.58 9.52 9.53
1131 NYSE VCV Fri, Aug 11, 2023 9.60 9.65 9.54 9.60
1130 NYSE VCV Thu, Aug 10, 2023 9.58 9.64 9.54 9.55
1129 NYSE VCV Wed, Aug 9, 2023 9.60 9.64 9.58 9.59
1128 NYSE VCV Tue, Aug 8, 2023 9.52 9.58 9.50 9.58
1127 NYSE VCV Mon, Aug 7, 2023 9.64 9.64 9.49 9.51
1126 NYSE VCV Fri, Aug 4, 2023 9.62 9.67 9.61 9.62
1125 NYSE VCV Thu, Aug 3, 2023 9.65 9.66 9.57 9.60
1124 NYSE VCV Wed, Aug 2, 2023 9.78 9.78 9.71 9.73
1123 NYSE VCV Tue, Aug 1, 2023 9.77 9.82 9.74 9.82
1122 NYSE VCV Mon, Jul 31, 2023 9.81 9.84 9.76 9.81
1121 NYSE VCV Fri, Jul 28, 2023 9.82 9.85 9.74 9.76
1120 NYSE VCV Thu, Jul 27, 2023 9.83 9.83 9.76 9.82
1119 NYSE VCV Wed, Jul 26, 2023 9.87 9.87 9.79 9.84
1118 NYSE VCV Tue, Jul 25, 2023 9.72 9.80 9.72 9.80
1117 NYSE VCV Mon, Jul 24, 2023 9.75 9.87 9.75 9.79
1116 NYSE VCV Fri, Jul 21, 2023 9.80 9.81 9.73 9.78
1115 NYSE VCV Thu, Jul 20, 2023 9.69 9.82 9.67 9.73
1114 NYSE VCV Wed, Jul 19, 2023 9.63 9.74 9.61 9.74
1113 NYSE VCV Tue, Jul 18, 2023 9.57 9.62 9.56 9.59
1112 NYSE VCV Mon, Jul 17, 2023 9.54 9.59 9.53 9.57
1111 NYSE VCV Fri, Jul 14, 2023 9.67 9.67 9.51 9.55
1110 NYSE VCV Thu, Jul 13, 2023 9.61 9.69 9.60 9.58
1109 NYSE VCV Wed, Jul 12, 2023 9.59 9.64 9.58 9.59
1108 NYSE VCV Tue, Jul 11, 2023 9.55 9.61 9.51 9.56
1107 NYSE VCV Mon, Jul 10, 2023 9.47 9.56 9.47 9.50
1106 NYSE VCV Fri, Jul 7, 2023 9.43 9.53 9.43 9.49
1105 NYSE VCV Thu, Jul 6, 2023 9.56 9.56 9.45 9.49
1104 NYSE VCV Wed, Jul 5, 2023 9.68 9.73 9.59 9.61
1103 NYSE VCV Mon, Jul 3, 2023 9.67 9.71 9.60 9.64
1102 NYSE VCV Fri, Jun 30, 2023 9.71 9.71 9.58 9.58
1101 NYSE VCV Thu, Jun 29, 2023 9.60 9.62 9.50 9.62
1100 NYSE VCV Wed, Jun 28, 2023 9.60 9.65 9.57 9.62
1099 NYSE VCV Tue, Jun 27, 2023 9.60 9.65 9.50 9.53
1098 NYSE VCV Mon, Jun 26, 2023 9.55 9.61 9.55 9.58
1097 NYSE VCV Fri, Jun 23, 2023 9.51 9.58 9.51 9.54
1096 NYSE VCV Thu, Jun 22, 2023 9.60 9.60 9.49 9.49
1095 NYSE VCV Wed, Jun 21, 2023 9.57 9.62 9.57 9.61
1094 NYSE VCV Tue, Jun 20, 2023 9.62 9.62 9.53 9.61
1093 NYSE VCV Fri, Jun 16, 2023 9.49 9.55 9.49 9.53
1092 NYSE VCV Thu, Jun 15, 2023 9.54 9.59 9.52 9.54
1091 NYSE VCV Wed, Jun 14, 2023 9.50 9.54 9.49 9.52
1090 NYSE VCV Tue, Jun 13, 2023 9.54 9.58 9.51 9.49
1089 NYSE VCV Mon, Jun 12, 2023 9.50 9.55 9.49 9.52
1088 NYSE VCV Fri, Jun 9, 2023 9.58 9.60 9.47 9.49
1087 NYSE VCV Thu, Jun 8, 2023 9.48 9.54 9.46 9.50
1086 NYSE VCV Wed, Jun 7, 2023 9.48 9.48 9.41 9.48
1085 NYSE VCV Tue, Jun 6, 2023 9.46 9.50 9.38 9.44
1084 NYSE VCV Mon, Jun 5, 2023 9.41 9.44 9.36 9.41
1083 NYSE VCV Fri, Jun 2, 2023 9.45 9.45 9.36 9.41
1082 NYSE VCV Thu, Jun 1, 2023 9.45 9.49 9.38 9.45
1081 NYSE VCV Wed, May 31, 2023 9.31 9.39 9.30 9.39
1080 NYSE VCV Tue, May 30, 2023 9.25 9.30 9.20 9.28
1079 NYSE VCV Fri, May 26, 2023 9.18 9.28 9.18 9.24
1078 NYSE VCV Thu, May 25, 2023 9.19 9.23 9.13 9.22
1077 NYSE VCV Wed, May 24, 2023 9.31 9.31 9.10 9.20
1076 NYSE VCV Tue, May 23, 2023 9.39 9.39 9.30 9.31
1075 NYSE VCV Mon, May 22, 2023 9.48 9.48 9.32 9.36
1074 NYSE VCV Fri, May 19, 2023 9.50 9.57 9.41 9.41
1073 NYSE VCV Thu, May 18, 2023 9.56 9.56 9.49 9.50
1072 NYSE VCV Wed, May 17, 2023 9.69 9.69 9.53 9.55
1071 NYSE VCV Tue, May 16, 2023 9.61 9.63 9.59 9.61
1070 NYSE VCV Mon, May 15, 2023 9.64 9.64 9.60 9.63
1069 NYSE VCV Fri, May 12, 2023 9.74 9.74 9.60 9.61
1068 NYSE VCV Thu, May 11, 2023 9.73 9.76 9.70 9.71
1067 NYSE VCV Wed, May 10, 2023 9.75 9.80 9.70 9.71
1066 NYSE VCV Tue, May 9, 2023 9.77 9.77 9.72 9.73
1065 NYSE VCV Mon, May 8, 2023 9.82 9.82 9.71 9.74
1064 NYSE VCV Fri, May 5, 2023 9.89 9.89 9.77 9.78
1063 NYSE VCV Thu, May 4, 2023 9.77 9.78 9.67 9.74
1062 NYSE VCV Wed, May 3, 2023 9.84 9.84 9.72 9.73
1061 NYSE VCV Tue, May 2, 2023 9.95 9.95 9.71 9.75
1060 NYSE VCV Mon, May 1, 2023 9.90 9.94 9.83 9.83
1059 NYSE VCV Fri, Apr 28, 2023 9.96 10.10 9.93 9.96
1058 NYSE VCV Thu, Apr 27, 2023 10.04 10.04 9.92 9.96
1057 NYSE VCV Wed, Apr 26, 2023 9.96 10.03 9.93 10.00
1056 NYSE VCV Tue, Apr 25, 2023 9.96 9.97 9.87 9.90
1055 NYSE VCV Mon, Apr 24, 2023 9.97 10.06 9.94 9.97
1054 NYSE VCV Fri, Apr 21, 2023 9.95 10.04 9.92 9.97
1053 NYSE VCV Thu, Apr 20, 2023 9.88 9.95 9.85 9.88
1052 NYSE VCV Wed, Apr 19, 2023 10.03 10.03 9.84 9.88
1051 NYSE VCV Tue, Apr 18, 2023 10.15 10.15 10.01 10.07
1050 NYSE VCV Mon, Apr 17, 2023 10.21 10.21 10.12 10.16
1049 NYSE VCV Fri, Apr 14, 2023 10.20 10.22 10.15 10.22
1048 NYSE VCV Thu, Apr 13, 2023 10.23 10.27 10.15 10.21
1047 NYSE VCV Wed, Apr 12, 2023 10.23 10.25 10.10 10.17
1046 NYSE VCV Tue, Apr 11, 2023 10.10 10.40 10.10 10.12
1045 NYSE VCV Mon, Apr 10, 2023 10.16 10.20 10.07 10.08
1044 NYSE VCV Thu, Apr 6, 2023 10.11 10.23 10.11 10.16
1043 NYSE VCV Wed, Apr 5, 2023 10.05 10.15 10.04 10.11
1042 NYSE VCV Tue, Apr 4, 2023 10.13 10.13 9.92 9.98
1041 NYSE VCV Mon, Apr 3, 2023 10.19 10.19 10.08 10.08
1040 NYSE VCV Fri, Mar 31, 2023 10.07 10.18 10.03 10.17
1039 NYSE VCV Thu, Mar 30, 2023 9.90 10.05 9.90 10.05
1038 NYSE VCV Wed, Mar 29, 2023 9.91 9.93 9.84 9.88
1037 NYSE VCV Tue, Mar 28, 2023 9.84 9.87 9.75 9.83
1036 NYSE VCV Mon, Mar 27, 2023 9.86 9.92 9.74 9.79
1035 NYSE VCV Fri, Mar 24, 2023 9.85 9.96 9.78 9.87
1034 NYSE VCV Thu, Mar 23, 2023 9.72 9.75 9.65 9.74
1033 NYSE VCV Wed, Mar 22, 2023 9.73 9.73 9.58 9.61
1032 NYSE VCV Tue, Mar 21, 2023 9.78 9.81 9.65 9.66
1031 NYSE VCV Mon, Mar 20, 2023 9.79 9.83 9.75 9.77
1030 NYSE VCV Fri, Mar 17, 2023 9.69 9.81 9.68 9.79
1029 NYSE VCV Thu, Mar 16, 2023 9.83 9.91 9.68 9.71
1028 NYSE VCV Wed, Mar 15, 2023 9.76 9.81 9.72 9.72
1027 NYSE VCV Tue, Mar 14, 2023 9.65 9.71 9.65 9.69
1026 NYSE VCV Mon, Mar 13, 2023 9.60 9.69 9.60 9.59
1025 NYSE VCV Fri, Mar 10, 2023 9.60 9.71 9.57 9.60
1024 NYSE VCV Thu, Mar 9, 2023 9.49 9.64 9.49 9.58
1023 NYSE VCV Wed, Mar 8, 2023 9.44 9.47 9.41 9.45
1022 NYSE VCV Tue, Mar 7, 2023 9.48 9.49 9.41 9.42
1021 NYSE VCV Mon, Mar 6, 2023 9.45 9.48 9.41 9.41
1020 NYSE VCV Fri, Mar 3, 2023 9.50 9.50 9.40 9.43
1019 NYSE VCV Thu, Mar 2, 2023 9.46 9.46 9.40 9.42
1018 NYSE VCV Wed, Mar 1, 2023 9.51 9.54 9.45 9.46
1017 NYSE VCV Tue, Feb 28, 2023 9.57 9.57 9.48 9.51
1016 NYSE VCV Mon, Feb 27, 2023 9.67 9.67 9.55 9.56
1015 NYSE VCV Fri, Feb 24, 2023 9.58 9.63 9.56 9.62
1014 NYSE VCV Thu, Feb 23, 2023 9.69 9.71 9.59 9.59
1013 NYSE VCV Wed, Feb 22, 2023 9.71 9.79 9.62 9.66
1012 NYSE VCV Tue, Feb 21, 2023 9.76 9.76 9.62 9.65
1011 NYSE VCV Fri, Feb 17, 2023 9.82 9.84 9.71 9.77
1010 NYSE VCV Thu, Feb 16, 2023 9.94 9.96 9.82 9.85
1009 NYSE VCV Wed, Feb 15, 2023 9.99 10.10 9.98 9.98
1008 NYSE VCV Tue, Feb 14, 2023 10.07 10.13 10.02 10.05
1007 NYSE VCV Mon, Feb 13, 2023 10.13 10.19 10.08 10.08
1006 NYSE VCV Fri, Feb 10, 2023 10.10 10.14 10.07 10.08
1005 NYSE VCV Thu, Feb 9, 2023 10.30 10.30 10.10 10.10
1004 NYSE VCV Wed, Feb 8, 2023 10.26 10.28 10.20 10.21
1003 NYSE VCV Tue, Feb 7, 2023 10.15 10.31 10.15 10.26
1002 NYSE VCV Mon, Feb 6, 2023 10.27 10.35 10.17 10.17
1001 NYSE VCV Fri, Feb 3, 2023 10.45 10.45 10.29 10.29
1000 NYSE VCV Thu, Feb 2, 2023 10.49 10.49 10.41 10.48
999 NYSE VCV Wed, Feb 1, 2023 10.33 10.43 10.33 10.39
998 NYSE VCV Tue, Jan 31, 2023 10.27 10.38 10.22 10.36
997 NYSE VCV Mon, Jan 30, 2023 10.24 10.27 10.19 10.20
996 NYSE VCV Fri, Jan 27, 2023 10.27 10.30 10.21 10.25
995 NYSE VCV Thu, Jan 26, 2023 10.23 10.28 10.21 10.26
994 NYSE VCV Wed, Jan 25, 2023 10.05 10.21 10.04 10.18
993 NYSE VCV Tue, Jan 24, 2023 10.05 10.16 10.05 10.07
992 NYSE VCV Mon, Jan 23, 2023 10.07 10.15 10.07 10.13
991 NYSE VCV Fri, Jan 20, 2023 10.04 10.12 10.01 10.12
990 NYSE VCV Thu, Jan 19, 2023 10.01 10.08 10.01 10.03
989 NYSE VCV Wed, Jan 18, 2023 9.92 10.03 9.92 10.03
988 NYSE VCV Tue, Jan 17, 2023 9.93 9.93 9.85 9.88
987 NYSE VCV Fri, Jan 13, 2023 9.93 9.97 9.92 9.93
986 NYSE VCV Thu, Jan 12, 2023 9.92 10.00 9.86 9.95
985 NYSE VCV Wed, Jan 11, 2023 9.85 9.88 9.75 9.87
984 NYSE VCV Tue, Jan 10, 2023 9.85 9.85 9.70 9.77
983 NYSE VCV Mon, Jan 9, 2023 9.78 9.84 9.78 9.79
982 NYSE VCV Fri, Jan 6, 2023 9.67 9.79 9.67 9.76
981 NYSE VCV Thu, Jan 5, 2023 9.72 9.72 9.59 9.62
980 NYSE VCV Wed, Jan 4, 2023 9.66 9.79 9.60 9.73
979 NYSE VCV Tue, Jan 3, 2023 9.58 9.66 9.54 9.61
978 NYSE VCV Fri, Dec 30, 2022 9.40 9.53 9.40 9.48
977 NYSE VCV Thu, Dec 29, 2022 9.40 9.52 9.40 9.45
976 NYSE VCV Wed, Dec 28, 2022 9.46 9.50 9.40 9.41
975 NYSE VCV Tue, Dec 27, 2022 9.27 9.44 9.27 9.41
974 NYSE VCV Fri, Dec 23, 2022 9.39 9.46 9.39 9.42
973 NYSE VCV Thu, Dec 22, 2022 9.39 9.46 9.38 9.42
972 NYSE VCV Wed, Dec 21, 2022 9.43 9.53 9.43 9.45
971 NYSE VCV Tue, Dec 20, 2022 9.60 9.64 9.40 9.43
970 NYSE VCV Mon, Dec 19, 2022 9.75 9.82 9.60 9.64
969 NYSE VCV Fri, Dec 16, 2022 9.85 9.86 9.67 9.77
968 NYSE VCV Thu, Dec 15, 2022 9.79 9.88 9.76 9.84
967 NYSE VCV Wed, Dec 14, 2022 9.67 9.91 9.67 9.88
966 NYSE VCV Tue, Dec 13, 2022 9.89 10.01 9.75 9.76
965 NYSE VCV Mon, Dec 12, 2022 9.91 9.96 9.74 9.80
964 NYSE VCV Fri, Dec 9, 2022 9.94 10.01 9.80 9.85
963 NYSE VCV Thu, Dec 8, 2022 10.14 10.19 9.92 9.96
962 NYSE VCV Wed, Dec 7, 2022 10.10 10.27 10.07 10.21
961 NYSE VCV Tue, Dec 6, 2022 10.06 10.14 10.00 10.08
960 NYSE VCV Mon, Dec 5, 2022 10.02 10.08 9.90 10.04
959 NYSE VCV Fri, Dec 2, 2022 9.96 10.03 9.83 10.01
958 NYSE VCV Thu, Dec 1, 2022 9.99 10.04 9.90 9.96
957 NYSE VCV Wed, Nov 30, 2022 9.80 9.98 9.80 9.98
956 NYSE VCV Tue, Nov 29, 2022 9.66 9.79 9.64 9.78
955 NYSE VCV Mon, Nov 28, 2022 9.71 9.75 9.66 9.66
954 NYSE VCV Fri, Nov 25, 2022 9.68 9.76 9.68 9.72
953 NYSE VCV Wed, Nov 23, 2022 9.65 9.77 9.65 9.73
952 NYSE VCV Tue, Nov 22, 2022 9.54 9.73 9.54 9.65
951 NYSE VCV Mon, Nov 21, 2022 9.44 9.57 9.44 9.56
950 NYSE VCV Fri, Nov 18, 2022 9.35 9.44 9.31 9.41
949 NYSE VCV Thu, Nov 17, 2022 9.20 9.41 9.20 9.34
948 NYSE VCV Wed, Nov 16, 2022 9.07 9.39 9.07 9.34
947 NYSE VCV Tue, Nov 15, 2022 9.01 9.12 9.01 9.05
946 NYSE VCV Mon, Nov 14, 2022 8.97 9.04 8.88 8.88
945 NYSE VCV Fri, Nov 11, 2022 9.00 9.17 8.97 8.96
944 NYSE VCV Thu, Nov 10, 2022 8.74 9.01 8.74 9.01
943 NYSE VCV Wed, Nov 9, 2022 8.58 8.68 8.58 8.61
942 NYSE VCV Tue, Nov 8, 2022 8.55 8.65 8.55 8.64
941 NYSE VCV Mon, Nov 7, 2022 8.68 8.68 8.51 8.53
940 NYSE VCV Fri, Nov 4, 2022 8.65 8.69 8.55 8.64
939 NYSE VCV Thu, Nov 3, 2022 8.74 8.74 8.57 8.60
938 NYSE VCV Wed, Nov 2, 2022 8.75 8.80 8.74 8.76
937 NYSE VCV Tue, Nov 1, 2022 8.77 8.83 8.73 8.78
936 NYSE VCV Mon, Oct 31, 2022 8.82 8.85 8.71 8.75
935 NYSE VCV Fri, Oct 28, 2022 8.71 8.77 8.70 8.77
934 NYSE VCV Thu, Oct 27, 2022 8.77 8.79 8.68 8.70
933 NYSE VCV Wed, Oct 26, 2022 8.74 8.78 8.69 8.74
932 NYSE VCV Tue, Oct 25, 2022 8.62 8.74 8.62 8.72
931 NYSE VCV Mon, Oct 24, 2022 8.74 8.74 8.60 8.63
930 NYSE VCV Fri, Oct 21, 2022 8.80 8.85 8.75 8.78
929 NYSE VCV Thu, Oct 20, 2022 8.87 8.90 8.80 8.84
928 NYSE VCV Wed, Oct 19, 2022 8.87 8.91 8.80 8.91
927 NYSE VCV Tue, Oct 18, 2022 8.96 9.03 8.87 8.92
926 NYSE VCV Mon, Oct 17, 2022 9.04 9.11 8.95 8.97
925 NYSE VCV Fri, Oct 14, 2022 9.11 9.14 9.03 9.03
924 NYSE VCV Thu, Oct 13, 2022 9.00 9.14 8.95 9.10
923 NYSE VCV Wed, Oct 12, 2022 9.06 9.13 9.03 9.08
922 NYSE VCV Tue, Oct 11, 2022 8.99 9.11 8.94 9.06
921 NYSE VCV Mon, Oct 10, 2022 8.98 8.99 8.90 8.95
920 NYSE VCV Fri, Oct 7, 2022 8.95 9.02 8.90 8.98
919 NYSE VCV Thu, Oct 6, 2022 9.01 9.08 9.00 9.05
918 NYSE VCV Wed, Oct 5, 2022 9.05 9.07 8.98 9.05
917 NYSE VCV Tue, Oct 4, 2022 9.03 9.17 9.02 9.08
916 NYSE VCV Mon, Oct 3, 2022 8.95 9.11 8.91 8.95
915 NYSE VCV Fri, Sep 30, 2022 9.03 9.03 8.95 8.99
914 NYSE VCV Thu, Sep 29, 2022 9.04 9.05 8.88 8.95
913 NYSE VCV Wed, Sep 28, 2022 9.01 9.19 8.95 9.09
912 NYSE VCV Tue, Sep 27, 2022 8.95 9.02 8.94 9.00
911 NYSE VCV Mon, Sep 26, 2022 9.13 9.15 8.95 8.95
910 NYSE VCV Fri, Sep 23, 2022 9.27 9.27 9.15 9.21
909 NYSE VCV Thu, Sep 22, 2022 9.37 9.37 9.25 9.26
908 NYSE VCV Wed, Sep 21, 2022 9.45 9.48 9.37 9.41
907 NYSE VCV Tue, Sep 20, 2022 9.44 9.50 9.42 9.44
906 NYSE VCV Mon, Sep 19, 2022 9.52 9.58 9.44 9.48
905 NYSE VCV Fri, Sep 16, 2022 9.56 9.61 9.52 9.52
904 NYSE VCV Thu, Sep 15, 2022 9.67 9.69 9.60 9.61
903 NYSE VCV Wed, Sep 14, 2022 9.71 9.74 9.67 9.69
902 NYSE VCV Tue, Sep 13, 2022 9.75 9.82 9.72 9.70
901 NYSE VCV Mon, Sep 12, 2022 9.80 9.84 9.76 9.78
900 NYSE VCV Fri, Sep 9, 2022 9.85 9.87 9.78 9.79
899 NYSE VCV Thu, Sep 8, 2022 9.85 9.87 9.75 9.80
898 NYSE VCV Wed, Sep 7, 2022 9.85 9.91 9.82 9.89
897 NYSE VCV Tue, Sep 6, 2022 9.94 9.97 9.80 9.87
896 NYSE VCV Fri, Sep 2, 2022 9.98 10.06 9.94 9.95
895 NYSE VCV Thu, Sep 1, 2022 10.05 10.08 9.91 9.98
894 NYSE VCV Wed, Aug 31, 2022 10.18 10.21 10.07 10.13
893 NYSE VCV Tue, Aug 30, 2022 10.23 10.23 10.10 10.16
892 NYSE VCV Mon, Aug 29, 2022 10.24 10.26 10.17 10.17
891 NYSE VCV Fri, Aug 26, 2022 10.38 10.40 10.05 10.26
890 NYSE VCV Thu, Aug 25, 2022 10.33 10.36 10.31 10.36
889 NYSE VCV Wed, Aug 24, 2022 10.32 10.37 10.30 10.35
888 NYSE VCV Tue, Aug 23, 2022 10.27 10.33 10.26 10.31
887 NYSE VCV Mon, Aug 22, 2022 10.36 10.41 10.27 10.32
886 NYSE VCV Fri, Aug 19, 2022 10.57 10.57 10.42 10.45
885 NYSE VCV Thu, Aug 18, 2022 10.62 10.65 10.60 10.64
884 NYSE VCV Wed, Aug 17, 2022 10.74 10.74 10.55 10.60
883 NYSE VCV Tue, Aug 16, 2022 10.87 10.87 10.75 10.78
882 NYSE VCV Mon, Aug 15, 2022 10.94 10.94 10.80 10.82
881 NYSE VCV Fri, Aug 12, 2022 10.82 10.91 10.82 10.89
880 NYSE VCV Thu, Aug 11, 2022 10.81 10.88 10.75 10.75
879 NYSE VCV Wed, Aug 10, 2022 10.71 10.82 10.71 10.79
878 NYSE VCV Tue, Aug 9, 2022 10.70 10.74 10.61 10.64
877 NYSE VCV Mon, Aug 8, 2022 10.69 10.74 10.66 10.67
876 NYSE VCV Fri, Aug 5, 2022 10.70 10.74 10.56 10.62
875 NYSE VCV Thu, Aug 4, 2022 10.79 10.87 10.71 10.76
874 NYSE VCV Wed, Aug 3, 2022 10.81 10.89 10.70 10.77
873 NYSE VCV Tue, Aug 2, 2022 10.79 10.85 10.72 10.75
872 NYSE VCV Mon, Aug 1, 2022 10.77 10.95 10.76 10.78
871 NYSE VCV Fri, Jul 29, 2022 10.81 10.85 10.69 10.81
870 NYSE VCV Thu, Jul 28, 2022 10.55 10.72 10.55 10.67
869 NYSE VCV Wed, Jul 27, 2022 10.56 10.63 10.51 10.52
868 NYSE VCV Tue, Jul 26, 2022 10.50 10.61 10.50 10.55
867 NYSE VCV Mon, Jul 25, 2022 10.58 10.59 10.45 10.48
866 NYSE VCV Fri, Jul 22, 2022 10.64 10.69 10.57 10.59
865 NYSE VCV Thu, Jul 21, 2022 10.60 10.68 10.57 10.61
864 NYSE VCV Wed, Jul 20, 2022 10.64 10.74 10.58 10.58
863 NYSE VCV Tue, Jul 19, 2022 10.72 10.77 10.65 10.66
862 NYSE VCV Mon, Jul 18, 2022 10.78 10.82 10.70 10.70
861 NYSE VCV Fri, Jul 15, 2022 10.80 10.89 10.80 10.80
860 NYSE VCV Thu, Jul 14, 2022 10.68 10.86 10.68 10.83
859 NYSE VCV Wed, Jul 13, 2022 10.79 10.85 10.76 10.80
858 NYSE VCV Tue, Jul 12, 2022 10.78 10.89 10.78 10.84
857 NYSE VCV Mon, Jul 11, 2022 10.76 10.84 10.76 10.83
856 NYSE VCV Fri, Jul 8, 2022 10.70 10.76 10.65 10.75
855 NYSE VCV Thu, Jul 7, 2022 10.78 10.79 10.65 10.67
854 NYSE VCV Wed, Jul 6, 2022 10.68 10.83 10.68 10.77
853 NYSE VCV Tue, Jul 5, 2022 10.69 10.78 10.59 10.73
852 NYSE VCV Fri, Jul 1, 2022 10.58 10.71 10.55 10.64
851 NYSE VCV Thu, Jun 30, 2022 10.51 10.58 10.47 10.56
850 NYSE VCV Wed, Jun 29, 2022 10.32 10.50 10.32 10.48
849 NYSE VCV Tue, Jun 28, 2022 10.29 10.37 10.20 10.29
848 NYSE VCV Mon, Jun 27, 2022 10.26 10.31 10.21 10.24
847 NYSE VCV Fri, Jun 24, 2022 10.05 10.27 10.05 10.25
846 NYSE VCV Thu, Jun 23, 2022 10.01 10.13 10.01 10.06
845 NYSE VCV Wed, Jun 22, 2022 9.86 10.03 9.86 10.00
844 NYSE VCV Tue, Jun 21, 2022 10.03 10.04 9.83 9.88
843 NYSE VCV Fri, Jun 17, 2022 9.87 10.10 9.79 10.07
842 NYSE VCV Thu, Jun 16, 2022 9.80 9.83 9.68 9.79
841 NYSE VCV Wed, Jun 15, 2022 10.03 10.05 9.80 9.94
840 NYSE VCV Tue, Jun 14, 2022 10.09 10.10 9.92 9.94
839 NYSE VCV Mon, Jun 13, 2022 10.50 10.50 10.10 10.05
838 NYSE VCV Fri, Jun 10, 2022 10.62 10.63 10.55 10.58
837 NYSE VCV Thu, Jun 9, 2022 10.83 10.86 10.58 10.62
836 NYSE VCV Wed, Jun 8, 2022 10.97 10.99 10.83 10.86
835 NYSE VCV Tue, Jun 7, 2022 10.97 11.10 10.94 10.97
834 NYSE VCV Mon, Jun 6, 2022 10.97 11.03 10.90 10.92
833 NYSE VCV Fri, Jun 3, 2022 10.93 11.04 10.87 11.02
832 NYSE VCV Thu, Jun 2, 2022 10.96 11.10 10.93 11.05
831 NYSE VCV Wed, Jun 1, 2022 10.95 11.02 10.92 10.98
830 NYSE VCV Tue, May 31, 2022 11.00 11.02 10.86 10.96
829 NYSE VCV Fri, May 27, 2022 10.78 11.02 10.77 11.02
828 NYSE VCV Thu, May 26, 2022 10.40 10.77 10.40 10.72
827 NYSE VCV Wed, May 25, 2022 10.15 10.42 10.15 10.39
826 NYSE VCV Tue, May 24, 2022 9.97 10.14 9.97 10.14
825 NYSE VCV Mon, May 23, 2022 9.91 10.08 9.91 9.95
824 NYSE VCV Fri, May 20, 2022 9.90 9.97 9.90 9.93
823 NYSE VCV Thu, May 19, 2022 9.79 9.91 9.79 9.86
822 NYSE VCV Wed, May 18, 2022 9.95 9.97 9.83 9.83
821 NYSE VCV Tue, May 17, 2022 10.11 10.11 9.95 9.98
820 NYSE VCV Mon, May 16, 2022 10.10 10.18 10.10 10.13
819 NYSE VCV Fri, May 13, 2022 10.08 10.17 10.02 10.15
818 NYSE VCV Thu, May 12, 2022 10.14 10.19 10.11 10.07
817 NYSE VCV Wed, May 11, 2022 10.16 10.26 10.13 10.16
816 NYSE VCV Tue, May 10, 2022 10.25 10.29 10.18 10.22
815 NYSE VCV Mon, May 9, 2022 10.22 10.28 10.20 10.22
814 NYSE VCV Fri, May 6, 2022 10.27 10.29 10.20 10.26
813 NYSE VCV Thu, May 5, 2022 10.31 10.31 10.18 10.25
812 NYSE VCV Wed, May 4, 2022 10.30 10.38 10.24 10.35
811 NYSE VCV Tue, May 3, 2022 10.40 10.43 10.32 10.35
810 NYSE VCV Mon, May 2, 2022 10.60 10.60 10.39 10.39
809 NYSE VCV Fri, Apr 29, 2022 10.54 10.59 10.49 10.59
808 NYSE VCV Thu, Apr 28, 2022 10.39 10.57 10.39 10.52
807 NYSE VCV Wed, Apr 27, 2022 10.48 10.49 10.39 10.42
806 NYSE VCV Tue, Apr 26, 2022 10.46 10.49 10.40 10.45
805 NYSE VCV Mon, Apr 25, 2022 10.60 10.60 10.41 10.48
804 NYSE VCV Fri, Apr 22, 2022 10.64 10.73 10.60 10.65
803 NYSE VCV Wed, Apr 14, 2021 13.01 13.16 13.01 13.14
802 NYSE VCV Tue, Apr 13, 2021 13.01 13.12 12.96 13.05
801 NYSE VCV Mon, Apr 12, 2021 13.02 13.03 12.97 12.96
800 NYSE VCV Fri, Apr 9, 2021 12.98 12.98 12.89 12.97
799 NYSE VCV Thu, Apr 8, 2021 12.89 12.95 12.89 12.90
798 NYSE VCV Wed, Apr 7, 2021 12.86 12.95 12.83 12.90
797 NYSE VCV Tue, Apr 6, 2021 12.84 12.98 12.77 12.90
796 NYSE VCV Mon, Apr 5, 2021 12.83 12.90 12.82 12.87
795 NYSE VCV Thu, Apr 1, 2021 12.76 12.87 12.76 12.85
794 NYSE VCV Wed, Mar 31, 2021 12.70 12.79 12.68 12.79
793 NYSE VCV Tue, Mar 30, 2021 12.66 12.69 12.59 12.69
792 NYSE VCV Mon, Mar 29, 2021 12.63 12.68 12.57 12.64
791 NYSE VCV Fri, Mar 26, 2021 12.70 12.70 12.62 12.63
790 NYSE VCV Thu, Mar 25, 2021 12.68 12.69 12.65 12.67
789 NYSE VCV Wed, Mar 24, 2021 12.69 12.70 12.64 12.65
788 NYSE VCV Tue, Mar 23, 2021 12.68 12.68 12.62 12.65
787 NYSE VCV Mon, Mar 22, 2021 12.69 12.69 12.65 12.67
786 NYSE VCV Fri, Mar 19, 2021 12.69 12.70 12.65 12.69
785 NYSE VCV Thu, Mar 18, 2021 12.66 12.68 12.65 12.67
784 NYSE VCV Wed, Mar 17, 2021 12.69 12.71 12.65 12.69
783 NYSE VCV Tue, Mar 16, 2021 12.74 12.75 12.68 12.69
782 NYSE VCV Mon, Mar 15, 2021 12.70 12.80 12.68 12.75
781 NYSE VCV Fri, Mar 12, 2021 12.74 12.76 12.67 12.72
780 NYSE VCV Thu, Mar 11, 2021 12.87 12.90 12.81 12.77
779 NYSE VCV Wed, Mar 10, 2021 12.85 12.86 12.76 12.79
778 NYSE VCV Tue, Mar 9, 2021 12.67 12.81 12.67 12.78
777 NYSE VCV Mon, Mar 8, 2021 12.78 12.83 12.64 12.64
776 NYSE VCV Fri, Mar 5, 2021 12.85 12.85 12.66 12.78
775 NYSE VCV Thu, Mar 4, 2021 12.95 12.98 12.78 12.79
774 NYSE VCV Wed, Mar 3, 2021 12.87 12.89 12.83 12.89
773 NYSE VCV Tue, Mar 2, 2021 12.80 12.90 12.80 12.88
772 NYSE VCV Mon, Mar 1, 2021 12.91 12.95 12.83 12.84
771 NYSE VCV Fri, Feb 26, 2021 12.75 12.91 12.62 12.86
770 NYSE VCV Thu, Feb 25, 2021 12.74 12.80 12.52 12.59
769 NYSE VCV Wed, Feb 24, 2021 12.76 12.82 12.63 12.80
768 NYSE VCV Tue, Feb 23, 2021 12.79 12.79 12.65 12.76
767 NYSE VCV Mon, Feb 22, 2021 12.96 12.97 12.65 12.82
766 NYSE VCV Fri, Feb 19, 2021 13.06 13.06 12.90 12.92
765 NYSE VCV Thu, Feb 18, 2021 13.19 13.19 12.90 13.00
764 NYSE VCV Wed, Feb 17, 2021 13.24 13.24 13.11 13.14
763 NYSE VCV Tue, Feb 16, 2021 13.25 13.32 13.10 13.20
762 NYSE VCV Fri, Feb 12, 2021 13.43 13.49 13.37 13.37
761 NYSE VCV Thu, Feb 11, 2021 13.50 13.51 13.45 13.45
760 NYSE VCV Wed, Feb 10, 2021 13.45 13.50 13.42 13.43
759 NYSE VCV Tue, Feb 9, 2021 13.25 13.43 13.25 13.43
758 NYSE VCV Mon, Feb 8, 2021 13.28 13.39 13.28 13.35
757 NYSE VCV Fri, Feb 5, 2021 13.13 13.43 13.10 13.30
756 NYSE VCV Thu, Feb 4, 2021 13.10 13.14 13.04 13.10
755 NYSE VCV Wed, Feb 3, 2021 13.05 13.13 13.03 13.13
754 NYSE VCV Tue, Feb 2, 2021 13.01 13.11 13.01 13.09
753 NYSE VCV Mon, Feb 1, 2021 13.17 13.18 12.99 13.01
752 NYSE VCV Fri, Jan 29, 2021 13.14 13.14 13.04 13.08
751 NYSE VCV Thu, Jan 28, 2021 13.22 13.25 13.04 13.12
750 NYSE VCV Wed, Jan 27, 2021 13.12 13.25 13.05 13.16
749 NYSE VCV Tue, Jan 26, 2021 13.15 13.18 13.12 13.15
748 NYSE VCV Mon, Jan 25, 2021 13.22 13.24 13.12 13.15
747 NYSE VCV Fri, Jan 22, 2021 13.15 13.21 13.13 13.21
746 NYSE VCV Thu, Jan 21, 2021 13.12 13.12 12.98 13.10
745 NYSE VCV Wed, Jan 20, 2021 13.10 13.10 12.98 13.07
744 NYSE VCV Tue, Jan 19, 2021 13.00 13.06 12.97 13.05
743 NYSE VCV Fri, Jan 15, 2021 12.94 13.06 12.91 13.03
742 NYSE VCV Thu, Jan 14, 2021 12.91 13.06 12.84 12.97
741 NYSE VCV Wed, Jan 13, 2021 12.95 13.02 12.91 12.86
740 NYSE VCV Tue, Jan 12, 2021 13.01 13.01 12.96 12.99
739 NYSE VCV Mon, Jan 11, 2021 12.94 13.06 12.94 12.98
738 NYSE VCV Fri, Jan 8, 2021 13.04 13.04 12.97 12.99
737 NYSE VCV Thu, Jan 7, 2021 13.00 13.06 12.96 12.97
736 NYSE VCV Wed, Jan 6, 2021 13.17 13.17 12.99 13.00
735 NYSE VCV Tue, Jan 5, 2021 13.13 13.18 13.09 13.12
734 NYSE VCV Mon, Jan 4, 2021 13.32 13.32 13.10 13.16
733 NYSE VCV Thu, Dec 31, 2020 13.23 13.25 13.14 13.23
732 NYSE VCV Wed, Dec 30, 2020 13.02 13.15 13.01 13.15
731 NYSE VCV Tue, Dec 29, 2020 13.09 13.09 12.99 13.00
730 NYSE VCV Mon, Dec 28, 2020 13.05 13.09 12.97 13.04
729 NYSE VCV Thu, Dec 24, 2020 13.04 13.08 13.02 13.07
728 NYSE VCV Wed, Dec 23, 2020 12.97 13.01 12.92 12.97
727 NYSE VCV Tue, Dec 22, 2020 12.99 13.03 12.96 13.01
726 NYSE VCV Mon, Dec 21, 2020 12.96 13.00 12.92 12.98
725 NYSE VCV Fri, Dec 18, 2020 12.91 12.99 12.91 12.99
724 NYSE VCV Thu, Dec 17, 2020 12.89 12.92 12.85 12.86
723 NYSE VCV Wed, Dec 16, 2020 12.88 12.89 12.86 12.88
722 NYSE VCV Tue, Dec 15, 2020 12.88 12.91 12.88 12.88
721 NYSE VCV Mon, Dec 14, 2020 12.90 12.92 12.88 12.88
720 NYSE VCV Fri, Dec 11, 2020 12.94 12.94 12.93 12.88
719 NYSE VCV Thu, Dec 10, 2020 12.99 12.99 12.95 12.96
718 NYSE VCV Wed, Dec 9, 2020 12.97 12.98 12.92 12.94
717 NYSE VCV Tue, Dec 8, 2020 12.90 12.91 12.85 12.89
716 NYSE VCV Mon, Dec 7, 2020 12.88 12.88 12.82 12.84
715 NYSE VCV Fri, Dec 4, 2020 12.95 12.95 12.83 12.86
714 NYSE VCV Thu, Dec 3, 2020 12.79 12.91 12.79 12.91
713 NYSE VCV Wed, Dec 2, 2020 12.83 12.86 12.77 12.85
712 NYSE VCV Tue, Dec 1, 2020 12.86 12.95 12.85 12.88
711 NYSE VCV Mon, Nov 30, 2020 12.85 12.88 12.77 12.83
710 NYSE VCV Fri, Nov 27, 2020 12.73 12.81 12.67 12.79
709 NYSE VCV Wed, Nov 25, 2020 12.63 12.73 12.58 12.73
708 NYSE VCV Tue, Nov 24, 2020 12.66 12.66 12.56 12.65
707 NYSE VCV Mon, Nov 23, 2020 12.53 12.61 12.41 12.56
706 NYSE VCV Fri, Nov 20, 2020 12.50 12.56 12.50 12.50
705 NYSE VCV Thu, Nov 19, 2020 12.58 12.58 12.47 12.54
704 NYSE VCV Wed, Nov 18, 2020 12.50 12.52 12.44 12.52
703 NYSE VCV Tue, Nov 17, 2020 12.37 12.47 12.37 12.47
702 NYSE VCV Mon, Nov 16, 2020 12.35 12.39 12.35 12.37
701 NYSE VCV Fri, Nov 13, 2020 12.33 12.35 12.30 12.35
700 NYSE VCV Thu, Nov 12, 2020 12.35 12.38 12.30 12.31
699 NYSE VCV Wed, Nov 11, 2020 12.43 12.43 12.29 12.29
698 NYSE VCV Tue, Nov 10, 2020 12.38 12.40 12.27 12.34
697 NYSE VCV Mon, Nov 9, 2020 12.50 12.50 12.38 12.43
696 NYSE VCV Fri, Nov 6, 2020 12.36 12.41 12.35 12.38
695 NYSE VCV Thu, Nov 5, 2020 12.37 12.37 12.30 12.35
694 NYSE VCV Wed, Nov 4, 2020 12.30 12.30 12.22 12.30
693 NYSE VCV Tue, Nov 3, 2020 12.27 12.28 12.14 12.20
692 NYSE VCV Mon, Nov 2, 2020 12.31 12.31 12.26 12.29
691 NYSE VCV Fri, Oct 30, 2020 12.25 12.28 12.20 12.27
690 NYSE VCV Thu, Oct 29, 2020 12.25 12.25 12.20 12.22
689 NYSE VCV Wed, Oct 28, 2020 12.24 12.25 12.20 12.23
688 NYSE VCV Tue, Oct 27, 2020 12.33 12.33 12.22 12.24
687 NYSE VCV Mon, Oct 26, 2020 12.30 12.32 12.21 12.28
686 NYSE VCV Fri, Oct 23, 2020 12.36 12.36 12.27 12.30
685 NYSE VCV Thu, Oct 22, 2020 12.38 12.38 12.29 12.35
684 NYSE VCV Wed, Oct 21, 2020 12.42 12.42 12.33 12.33
683 NYSE VCV Tue, Oct 20, 2020 12.48 12.48 12.37 12.41
682 NYSE VCV Mon, Oct 19, 2020 12.45 12.45 12.36 12.41
681 NYSE VCV Fri, Oct 16, 2020 12.58 12.58 12.38 12.44
680 NYSE VCV Thu, Oct 15, 2020 12.52 12.59 12.52 12.54
679 NYSE VCV Wed, Oct 14, 2020 12.61 12.61 12.50 12.55
678 NYSE VCV Tue, Oct 13, 2020 12.55 12.61 12.54 12.54
677 NYSE VCV Mon, Oct 12, 2020 12.67 12.67 12.56 12.57
676 NYSE VCV Fri, Oct 9, 2020 12.59 12.59 12.53 12.59
675 NYSE VCV Thu, Oct 8, 2020 12.51 12.56 12.49 12.53
674 NYSE VCV Wed, Oct 7, 2020 12.41 12.47 12.38 12.45
673 NYSE VCV Tue, Oct 6, 2020 12.45 12.45 12.35 12.38
672 NYSE VCV Mon, Oct 5, 2020 12.50 12.50 12.35 12.38
671 NYSE VCV Fri, Oct 2, 2020 12.54 12.54 12.45 12.46
670 NYSE VCV Thu, Oct 1, 2020 12.55 12.56 12.50 12.53
669 NYSE VCV Wed, Sep 30, 2020 12.58 12.59 12.45 12.49
668 NYSE VCV Tue, Sep 29, 2020 12.55 12.55 12.50 12.52
667 NYSE VCV Mon, Sep 28, 2020 12.58 12.59 12.45 12.51
666 NYSE VCV Fri, Sep 25, 2020 12.49 12.58 12.48 12.52
665 NYSE VCV Thu, Sep 24, 2020 12.47 12.50 12.44 12.48
664 NYSE VCV Wed, Sep 23, 2020 12.46 12.47 12.38 12.47
663 NYSE VCV Tue, Sep 22, 2020 12.48 12.48 12.39 12.45
662 NYSE VCV Mon, Sep 21, 2020 12.48 12.49 12.36 12.42
661 NYSE VCV Fri, Sep 18, 2020 12.49 12.50 12.43 12.48
660 NYSE VCV Thu, Sep 17, 2020 12.36 12.50 12.36 12.46
659 NYSE VCV Wed, Sep 16, 2020 12.48 12.48 12.39 12.41
658 NYSE VCV Tue, Sep 15, 2020 12.43 12.48 12.38 12.46
657 NYSE VCV Mon, Sep 14, 2020 12.45 12.52 12.37 12.41
656 NYSE VCV Fri, Sep 11, 2020 12.47 12.59 12.47 12.45
655 NYSE VCV Thu, Sep 10, 2020 12.34 12.44 12.34 12.44
654 NYSE VCV Wed, Sep 9, 2020 12.37 12.38 12.27 12.32
653 NYSE VCV Tue, Sep 8, 2020 12.36 12.46 12.25 12.30
652 NYSE VCV Fri, Sep 4, 2020 12.53 12.53 12.32 12.37
651 NYSE VCV Thu, Sep 3, 2020 12.57 12.62 12.48 12.52
650 NYSE VCV Wed, Sep 2, 2020 12.51 12.56 12.47 12.55
649 NYSE VCV Tue, Sep 1, 2020 12.38 12.51 12.38 12.51
648 NYSE VCV Mon, Aug 31, 2020 12.48 12.48 12.35 12.42
647 NYSE VCV Fri, Aug 28, 2020 12.20 12.32 12.13 12.32
646 NYSE VCV Thu, Aug 27, 2020 12.33 12.35 12.03 12.17
645 NYSE VCV Wed, Aug 26, 2020 12.42 12.42 12.28 12.34
644 NYSE VCV Tue, Aug 25, 2020 12.49 12.52 12.37 12.42
643 NYSE VCV Mon, Aug 24, 2020 12.51 12.53 12.45 12.49
642 NYSE VCV Fri, Aug 21, 2020 12.52 12.57 12.36 12.45
641 NYSE VCV Thu, Aug 20, 2020 12.49 12.54 12.48 12.50
640 NYSE VCV Wed, Aug 19, 2020 12.62 12.62 12.54 12.58
639 NYSE VCV Tue, Aug 18, 2020 12.62 12.62 12.46 12.59
638 NYSE VCV Mon, Aug 17, 2020 12.68 12.68 12.52 12.64
637 NYSE VCV Fri, Aug 14, 2020 12.64 12.67 12.64 12.67
636 NYSE VCV Thu, Aug 13, 2020 12.77 12.82 12.57 12.63
635 NYSE VCV Wed, Aug 12, 2020 12.90 12.92 12.83 12.80
634 NYSE VCV Tue, Aug 11, 2020 12.87 12.94 12.80 12.87
633 NYSE VCV Mon, Aug 10, 2020 12.88 12.88 12.79 12.84
632 NYSE VCV Fri, Aug 7, 2020 12.80 12.86 12.71 12.82
631 NYSE VCV Thu, Aug 6, 2020 12.67 12.75 12.60 12.74
630 NYSE VCV Wed, Aug 5, 2020 12.55 12.64 12.53 12.63
629 NYSE VCV Tue, Aug 4, 2020 12.50 12.53 12.46 12.53
628 NYSE VCV Mon, Aug 3, 2020 12.48 12.49 12.42 12.48
627 NYSE VCV Fri, Jul 31, 2020 12.37 12.40 12.33 12.39
626 NYSE VCV Thu, Jul 30, 2020 12.37 12.37 12.32 12.37
625 NYSE VCV Wed, Jul 29, 2020 12.26 12.36 12.24 12.36
624 NYSE VCV Tue, Jul 28, 2020 12.27 12.27 12.23 12.23
623 NYSE VCV Mon, Jul 27, 2020 12.24 12.26 12.20 12.22
622 NYSE VCV Fri, Jul 24, 2020 12.18 12.21 12.16 12.21
621 NYSE VCV Thu, Jul 23, 2020 12.13 12.18 12.11 12.16
620 NYSE VCV Wed, Jul 22, 2020 12.11 12.14 12.06 12.11
619 NYSE VCV Tue, Jul 21, 2020 12.05 12.12 12.05 12.10
618 NYSE VCV Mon, Jul 20, 2020 11.94 12.10 11.90 12.08
617 NYSE VCV Fri, Jul 17, 2020 11.90 11.93 11.89 11.91
616 NYSE VCV Thu, Jul 16, 2020 11.93 11.93 11.90 11.91
615 NYSE VCV Wed, Jul 15, 2020 11.90 11.95 11.89 11.93
614 NYSE VCV Tue, Jul 14, 2020 11.92 11.93 11.82 11.91
613 NYSE VCV Mon, Jul 13, 2020 11.96 11.98 11.91 11.91
612 NYSE VCV Fri, Jul 10, 2020 11.92 11.95 11.89 11.95
611 NYSE VCV Thu, Jul 9, 2020 11.85 11.87 11.73 11.87
610 NYSE VCV Wed, Jul 8, 2020 11.80 11.89 11.79 11.82
609 NYSE VCV Tue, Jul 7, 2020 11.69 11.80 11.69 11.77
608 NYSE VCV Mon, Jul 6, 2020 11.76 11.76 11.67 11.69
607 NYSE VCV Thu, Jul 2, 2020 11.68 11.71 11.65 11.69
606 NYSE VCV Wed, Jul 1, 2020 11.65 11.71 11.61 11.67
605 NYSE VCV Tue, Jun 30, 2020 11.68 11.68 11.62 11.68
604 NYSE VCV Mon, Jun 29, 2020 11.70 11.70 11.60 11.62
603 NYSE VCV Fri, Jun 26, 2020 11.69 11.72 11.64 11.66
602 NYSE VCV Thu, Jun 25, 2020 11.70 11.72 11.64 11.69
601 NYSE VCV Wed, Jun 24, 2020 11.69 11.73 11.66 11.66
600 NYSE VCV Tue, Jun 23, 2020 11.66 11.74 11.66 11.73
599 NYSE VCV Mon, Jun 22, 2020 11.64 11.68 11.64 11.67
598 NYSE VCV Fri, Jun 19, 2020 11.65 11.68 11.64 11.65
597 NYSE VCV Thu, Jun 18, 2020 11.65 11.67 11.61 11.63
596 NYSE VCV Wed, Jun 17, 2020 11.71 11.73 11.62 11.64
595 NYSE VCV Tue, Jun 16, 2020 11.69 11.73 11.61 11.66
594 NYSE VCV Mon, Jun 15, 2020 11.63 11.77 11.63 11.69
593 NYSE VCV Fri, Jun 12, 2020 11.61 11.69 11.60 11.65
592 NYSE VCV Thu, Jun 11, 2020 11.63 11.66 11.52 11.57
591 NYSE VCV Wed, Jun 10, 2020 11.63 11.66 11.56 11.65
590 NYSE VCV Tue, Jun 9, 2020 11.66 11.70 11.60 11.63
589 NYSE VCV Mon, Jun 8, 2020 11.60 11.70 11.60 11.61
588 NYSE VCV Fri, Jun 5, 2020 11.65 11.68 11.58 11.59
587 NYSE VCV Thu, Jun 4, 2020 11.66 11.72 11.57 11.61
586 NYSE VCV Wed, Jun 3, 2020 11.72 11.76 11.70 11.71
585 NYSE VCV Tue, Jun 2, 2020 11.77 11.81 11.70 11.70
584 NYSE VCV Mon, Jun 1, 2020 11.72 11.86 11.69 11.71
583 NYSE VCV Fri, May 29, 2020 11.77 11.85 11.72 11.73
582 NYSE VCV Thu, May 28, 2020 11.57 11.73 11.56 11.66
581 NYSE VCV Wed, May 27, 2020 11.46 11.55 11.43 11.55
580 NYSE VCV Tue, May 26, 2020 11.41 11.45 11.35 11.42
579 NYSE VCV Fri, May 22, 2020 11.37 11.40 11.35 11.39
578 NYSE VCV Thu, May 21, 2020 11.35 11.38 11.34 11.35
577 NYSE VCV Wed, May 20, 2020 11.28 11.35 11.28 11.34
576 NYSE VCV Tue, May 19, 2020 11.25 11.29 11.21 11.28
575 NYSE VCV Mon, May 18, 2020 11.23 11.27 11.19 11.23
574 NYSE VCV Fri, May 15, 2020 11.32 11.32 11.18 11.20
573 NYSE VCV Thu, May 14, 2020 11.35 11.36 11.22 11.29
572 NYSE VCV Wed, May 13, 2020 11.43 11.49 11.36 11.36
571 NYSE VCV Tue, May 12, 2020 11.45 11.47 11.42 11.47
570 NYSE VCV Mon, May 11, 2020 11.42 11.47 11.37 11.42
569 NYSE VCV Fri, May 8, 2020 11.38 11.44 11.36 11.41
568 NYSE VCV Thu, May 7, 2020 11.40 11.49 11.37 11.38
567 NYSE VCV Wed, May 6, 2020 11.30 11.39 11.30 11.39
566 NYSE VCV Tue, May 5, 2020 11.27 11.34 11.27 11.34
565 NYSE VCV Mon, May 4, 2020 11.25 11.34 11.19 11.26
564 NYSE VCV Fri, May 1, 2020 11.17 11.23 11.08 11.22
563 NYSE VCV Thu, Apr 30, 2020 11.20 11.22 11.10 11.20
562 NYSE VCV Wed, Apr 29, 2020 11.00 11.18 10.97 11.17
561 NYSE VCV Tue, Apr 28, 2020 10.92 10.99 10.88 10.95
560 NYSE VCV Mon, Apr 27, 2020 10.92 11.00 10.86 10.87
559 NYSE VCV Fri, Apr 24, 2020 11.13 11.15 10.98 11.00
558 NYSE VCV Thu, Apr 23, 2020 11.17 11.19 11.03 11.10
557 NYSE VCV Wed, Apr 22, 2020 11.40 11.40 11.19 11.20
556 NYSE VCV Tue, Apr 21, 2020 11.30 11.43 11.25 11.32
555 NYSE VCV Mon, Apr 20, 2020 11.50 11.50 11.30 11.40
554 NYSE VCV Fri, Apr 17, 2020 11.67 11.67 11.46 11.48
553 NYSE VCV Thu, Apr 16, 2020 11.40 11.54 11.35 11.51
552 NYSE VCV Wed, Apr 15, 2020 11.41 11.47 11.37 11.45
551 NYSE VCV Tue, Apr 14, 2020 11.46 11.51 11.36 11.43
550 NYSE VCV Mon, Apr 13, 2020 11.47 11.58 11.26 11.35
549 NYSE VCV Thu, Apr 9, 2020 11.40 11.67 11.40 11.57
548 NYSE VCV Wed, Apr 8, 2020 11.03 11.38 11.03 11.31
547 NYSE VCV Tue, Apr 7, 2020 11.18 11.30 10.96 11.03
546 NYSE VCV Mon, Apr 6, 2020 10.87 11.07 10.81 10.94
545 NYSE VCV Fri, Apr 3, 2020 10.93 10.93 10.64 10.73
544 NYSE VCV Thu, Apr 2, 2020 10.68 11.01 10.65 10.85
543 NYSE VCV Wed, Apr 1, 2020 10.83 11.26 10.78 10.87
542 NYSE VCV Tue, Mar 31, 2020 11.31 11.48 11.21 11.33
541 NYSE VCV Mon, Mar 30, 2020 11.18 11.51 11.18 11.41
540 NYSE VCV Fri, Mar 27, 2020 11.35 11.35 10.97 11.13
539 NYSE VCV Thu, Mar 26, 2020 10.95 11.62 10.95 11.34
538 NYSE VCV Wed, Mar 25, 2020 10.37 11.15 10.30 10.90
537 NYSE VCV Tue, Mar 24, 2020 9.95 10.62 9.93 10.37
536 NYSE VCV Mon, Mar 23, 2020 10.05 10.28 9.54 9.63
535 NYSE VCV Fri, Mar 20, 2020 9.87 10.68 9.87 10.35
534 NYSE VCV Thu, Mar 19, 2020 9.15 10.26 9.00 9.73
533 NYSE VCV Wed, Mar 18, 2020 10.56 10.58 8.83 9.12
532 NYSE VCV Tue, Mar 17, 2020 11.06 11.23 10.65 10.81
531 NYSE VCV Mon, Mar 16, 2020 11.16 11.16 10.85 11.00
530 NYSE VCV Fri, Mar 13, 2020 11.31 11.57 11.16 11.44
529 NYSE VCV Thu, Mar 12, 2020 12.20 12.20 10.10 11.04
528 NYSE VCV Wed, Mar 11, 2020 12.60 12.65 12.31 12.31
527 NYSE VCV Tue, Mar 10, 2020 12.97 12.97 12.61 12.67
526 NYSE VCV Mon, Mar 9, 2020 13.08 13.08 12.54 12.85
525 NYSE VCV Fri, Mar 6, 2020 12.96 13.15 12.96 13.07
524 NYSE VCV Thu, Mar 5, 2020 13.11 13.19 13.09 13.12
523 NYSE VCV Wed, Mar 4, 2020 13.24 13.29 13.16 13.22
522 NYSE VCV Tue, Mar 3, 2020 13.03 13.23 13.03 13.21
521 NYSE VCV Mon, Mar 2, 2020 12.63 13.06 12.63 13.06
520 NYSE VCV Fri, Feb 28, 2020 12.86 12.92 12.58 12.60
519 NYSE VCV Thu, Feb 27, 2020 13.11 13.12 12.88 12.88
518 NYSE VCV Wed, Feb 26, 2020 13.16 13.20 13.11 13.11
517 NYSE VCV Tue, Feb 25, 2020 13.39 13.45 13.22 13.22
516 NYSE VCV Mon, Feb 24, 2020 13.40 13.40 13.35 13.37
515 NYSE VCV Fri, Feb 21, 2020 13.33 13.41 13.28 13.41
514 NYSE VCV Thu, Feb 20, 2020 13.29 13.34 13.29 13.34
513 NYSE VCV Wed, Feb 19, 2020 13.22 13.29 13.17 13.29
512 NYSE VCV Tue, Feb 18, 2020 13.20 13.22 13.12 13.21
511 NYSE VCV Fri, Feb 14, 2020 13.18 13.20 13.13 13.19
510 NYSE VCV Thu, Feb 13, 2020 13.10 13.12 13.06 13.12
509 NYSE VCV Wed, Feb 12, 2020 13.25 13.29 13.14 13.11
508 NYSE VCV Tue, Feb 11, 2020 13.23 13.30 13.23 13.25
507 NYSE VCV Mon, Feb 10, 2020 13.31 13.31 13.26 13.26
506 NYSE VCV Fri, Feb 7, 2020 13.24 13.31 13.24 13.31
505 NYSE VCV Thu, Feb 6, 2020 13.20 13.29 13.20 13.29
504 NYSE VCV Wed, Feb 5, 2020 13.19 13.24 13.18 13.24
503 NYSE VCV Tue, Feb 4, 2020 13.18 13.23 13.18 13.20
502 NYSE VCV Mon, Feb 3, 2020 13.17 13.25 13.17 13.22
501 NYSE VCV Fri, Jan 31, 2020 13.27 13.28 13.15 13.19
500 NYSE VCV Thu, Jan 30, 2020 13.23 13.23 13.16 13.20
499 NYSE VCV Wed, Jan 29, 2020 13.14 13.20 13.12 13.14
498 NYSE VCV Tue, Jan 28, 2020 13.15 13.20 13.08 13.08
497 NYSE VCV Mon, Jan 27, 2020 13.20 13.22 13.12 13.15
496 NYSE VCV Fri, Jan 24, 2020 13.08 13.19 13.07 13.18
495 NYSE VCV Thu, Jan 23, 2020 13.05 13.07 13.04 13.05
494 NYSE VCV Wed, Jan 22, 2020 12.99 13.04 12.99 13.01
493 NYSE VCV Tue, Jan 21, 2020 13.02 13.03 12.98 13.02
492 NYSE VCV Fri, Jan 17, 2020 12.93 12.98 12.92 12.98
491 NYSE VCV Thu, Jan 16, 2020 12.94 12.98 12.90 12.98
490 NYSE VCV Wed, Jan 15, 2020 12.92 12.96 12.85 12.96
489 NYSE VCV Tue, Jan 14, 2020 12.83 12.92 12.82 12.92
488 NYSE VCV Mon, Jan 13, 2020 12.90 12.90 12.82 12.83
487 NYSE VCV Fri, Jan 10, 2020 12.88 12.90 12.84 12.84
486 NYSE VCV Thu, Jan 9, 2020 13.00 13.02 12.84 12.89
485 NYSE VCV Wed, Jan 8, 2020 13.05 13.08 13.01 13.05
484 NYSE VCV Tue, Jan 7, 2020 12.87 13.05 12.87 13.05
483 NYSE VCV Mon, Jan 6, 2020 12.89 12.99 12.83 12.96
482 NYSE VCV Fri, Jan 3, 2020 12.81 12.88 12.79 12.87
481 NYSE VCV Thu, Jan 2, 2020 12.78 12.86 12.78 12.81
480 NYSE VCV Tue, Dec 31, 2019 12.85 12.85 12.78 12.82
479 NYSE VCV Mon, Dec 30, 2019 12.74 12.80 12.74 12.77
478 NYSE VCV Fri, Dec 27, 2019 12.72 12.77 12.71 12.77
477 NYSE VCV Thu, Dec 26, 2019 12.79 12.79 12.67 12.70
476 NYSE VCV Tue, Dec 24, 2019 12.75 12.77 12.67 12.71
475 NYSE VCV Mon, Dec 23, 2019 12.63 12.74 12.63 12.70
474 NYSE VCV Fri, Dec 20, 2019 12.63 12.69 12.56 12.67
473 NYSE VCV Thu, Dec 19, 2019 12.59 12.61 12.52 12.60
472 NYSE VCV Wed, Dec 18, 2019 12.48 12.57 12.48 12.57
471 NYSE VCV Tue, Dec 17, 2019 12.52 12.56 12.50 12.51
470 NYSE VCV Mon, Dec 16, 2019 12.55 12.56 12.47 12.49
469 NYSE VCV Fri, Dec 13, 2019 12.56 12.58 12.52 12.55
468 NYSE VCV Thu, Dec 12, 2019 12.63 12.65 12.52 12.53
467 NYSE VCV Wed, Dec 11, 2019 12.60 12.70 12.59 12.65
466 NYSE VCV Tue, Dec 10, 2019 12.59 12.60 12.56 12.58
465 NYSE VCV Mon, Dec 9, 2019 12.57 12.66 12.56 12.59
464 NYSE VCV Fri, Dec 6, 2019 12.56 12.60 12.52 12.56
463 NYSE VCV Thu, Dec 5, 2019 12.48 12.57 12.47 12.56
462 NYSE VCV Wed, Dec 4, 2019 12.50 12.53 12.48 12.48
461 NYSE VCV Tue, Dec 3, 2019 12.47 12.53 12.47 12.51
460 NYSE VCV Mon, Dec 2, 2019 12.47 12.49 12.46 12.47
459 NYSE VCV Fri, Nov 29, 2019 12.52 12.53 12.46 12.49
458 NYSE VCV Wed, Nov 27, 2019 12.47 12.50 12.44 12.47
457 NYSE VCV Tue, Nov 26, 2019 12.44 12.48 12.44 12.44
456 NYSE VCV Mon, Nov 25, 2019 12.47 12.52 12.41 12.45
455 NYSE VCV Fri, Nov 22, 2019 12.51 12.52 12.46 12.47
454 NYSE VCV Thu, Nov 21, 2019 12.58 12.59 12.47 12.48
453 NYSE VCV Wed, Nov 20, 2019 12.55 12.59 12.54 12.58
452 NYSE VCV Tue, Nov 19, 2019 12.53 12.55 12.51 12.53
451 NYSE VCV Mon, Nov 18, 2019 12.49 12.52 12.47 12.52
450 NYSE VCV Fri, Nov 15, 2019 12.45 12.53 12.44 12.47
449 NYSE VCV Thu, Nov 14, 2019 12.47 12.48 12.45 12.45
448 NYSE VCV Wed, Nov 13, 2019 12.49 12.52 12.47 12.49
447 NYSE VCV Tue, Nov 12, 2019 12.54 12.54 12.48 12.49
446 NYSE VCV Mon, Nov 11, 2019 12.50 12.55 12.50 12.49
445 NYSE VCV Fri, Nov 8, 2019 12.50 12.53 12.49 12.51
444 NYSE VCV Thu, Nov 7, 2019 12.55 12.55 12.47 12.51
443 NYSE VCV Wed, Nov 6, 2019 12.45 12.57 12.45 12.54
442 NYSE VCV Tue, Nov 5, 2019 12.47 12.50 12.45 12.48
441 NYSE VCV Mon, Nov 4, 2019 12.44 12.49 12.44 12.47
440 NYSE VCV Fri, Nov 1, 2019 12.49 12.50 12.46 12.48
439 NYSE VCV Thu, Oct 31, 2019 12.50 12.50 12.43 12.48
438 NYSE VCV Wed, Oct 30, 2019 12.30 12.42 12.30 12.42
437 NYSE VCV Tue, Oct 29, 2019 12.29 12.30 12.26 12.27
436 NYSE VCV Mon, Oct 28, 2019 12.33 12.33 12.27 12.28
435 NYSE VCV Fri, Oct 25, 2019 12.38 12.38 12.30 12.30
434 NYSE VCV Thu, Oct 24, 2019 12.35 12.38 12.32 12.35
433 NYSE VCV Wed, Oct 23, 2019 12.44 12.44 12.32 12.34
432 NYSE VCV Tue, Oct 22, 2019 12.45 12.45 12.39 12.41
431 NYSE VCV Mon, Oct 21, 2019 12.45 12.46 12.40 12.44
430 NYSE VCV Fri, Oct 18, 2019 12.46 12.47 12.43 12.46
429 NYSE VCV Thu, Oct 17, 2019 12.50 12.50 12.43 12.45
428 NYSE VCV Wed, Oct 16, 2019 12.47 12.50 12.45 12.48
427 NYSE VCV Tue, Oct 15, 2019 12.54 12.56 12.45 12.48
426 NYSE VCV Mon, Oct 14, 2019 12.62 12.62 12.56 12.55
425 NYSE VCV Fri, Oct 11, 2019 12.69 12.69 12.55 12.58
424 NYSE VCV Thu, Oct 10, 2019 12.64 12.69 12.57 12.65
423 NYSE VCV Wed, Oct 9, 2019 12.75 12.75 12.63 12.66
422 NYSE VCV Tue, Oct 8, 2019 12.67 12.71 12.67 12.68
421 NYSE VCV Mon, Oct 7, 2019 12.67 12.69 12.66 12.66
420 NYSE VCV Fri, Oct 4, 2019 12.80 12.82 12.68 12.70
419 NYSE VCV Thu, Oct 3, 2019 12.78 12.82 12.77 12.81
418 NYSE VCV Wed, Oct 2, 2019 12.81 12.81 12.75 12.78
417 NYSE VCV Tue, Oct 1, 2019 12.77 12.86 12.75 12.76
416 NYSE VCV Mon, Sep 30, 2019 12.83 12.83 12.78 12.82
415 NYSE VCV Fri, Sep 27, 2019 12.80 12.84 12.75 12.78
414 NYSE VCV Thu, Sep 26, 2019 12.75 12.82 12.73 12.79
413 NYSE VCV Wed, Sep 25, 2019 12.76 12.76 12.66 12.70
412 NYSE VCV Tue, Sep 24, 2019 12.84 12.85 12.73 12.77
411 NYSE VCV Mon, Sep 23, 2019 12.76 12.82 12.76 12.79
410 NYSE VCV Fri, Sep 20, 2019 12.72 12.74 12.67 12.74
409 NYSE VCV Thu, Sep 19, 2019 12.82 12.83 12.50 12.71
408 NYSE VCV Wed, Sep 18, 2019 12.69 12.76 12.62 12.73
407 NYSE VCV Tue, Sep 17, 2019 12.55 12.68 12.51 12.64
406 NYSE VCV Mon, Sep 16, 2019 12.61 12.61 12.49 12.54
405 NYSE VCV Fri, Sep 13, 2019 12.90 12.90 12.45 12.50
404 NYSE VCV Thu, Sep 12, 2019 13.22 13.23 12.86 12.91
403 NYSE VCV Wed, Sep 11, 2019 13.29 13.29 13.15 13.20
402 NYSE VCV Tue, Sep 10, 2019 13.35 13.38 13.26 13.29
401 NYSE VCV Mon, Sep 9, 2019 13.47 13.47 13.33 13.35
400 NYSE VCV Fri, Sep 6, 2019 13.42 13.51 13.42 13.47
399 NYSE VCV Thu, Sep 5, 2019 13.46 13.50 13.33 13.50
398 NYSE VCV Wed, Sep 4, 2019 13.49 13.55 13.45 13.47
397 NYSE VCV Tue, Sep 3, 2019 13.47 13.51 13.41 13.50
396 NYSE VCV Fri, Aug 30, 2019 13.31 13.50 13.28 13.48
395 NYSE VCV Thu, Aug 29, 2019 13.32 13.35 13.25 13.28
394 NYSE VCV Wed, Aug 28, 2019 13.33 13.35 13.30 13.32
393 NYSE VCV Tue, Aug 27, 2019 13.33 13.33 13.27 13.32
392 NYSE VCV Mon, Aug 26, 2019 13.32 13.33 13.28 13.30
391 NYSE VCV Fri, Aug 23, 2019 13.30 13.33 13.26 13.33
390 NYSE VCV Thu, Aug 22, 2019 13.31 13.33 13.25 13.30
389 NYSE VCV Wed, Aug 21, 2019 13.26 13.33 13.25 13.31
388 NYSE VCV Tue, Aug 20, 2019 13.25 13.33 13.25 13.28
387 NYSE VCV Mon, Aug 19, 2019 13.27 13.31 13.23 13.31
386 NYSE VCV Fri, Aug 16, 2019 13.27 13.33 13.14 13.25
385 NYSE VCV Thu, Aug 15, 2019 13.25 13.26 13.21 13.23
384 NYSE VCV Wed, Aug 14, 2019 13.20 13.25 13.16 13.19
383 NYSE VCV Tue, Aug 13, 2019 13.14 13.18 13.09 13.12
382 NYSE VCV Mon, Aug 12, 2019 13.18 13.25 13.16 13.11
381 NYSE VCV Fri, Aug 9, 2019 13.19 13.20 13.10 13.14
380 NYSE VCV Thu, Aug 8, 2019 13.16 13.18 13.14 13.17
379 NYSE VCV Wed, Aug 7, 2019 13.09 13.19 13.09 13.10
378 NYSE VCV Tue, Aug 6, 2019 13.14 13.14 13.06 13.09
377 NYSE VCV Mon, Aug 5, 2019 13.15 13.20 13.09 13.11
376 NYSE VCV Fri, Aug 2, 2019 13.12 13.20 13.12 13.14
375 NYSE VCV Thu, Aug 1, 2019 13.13 13.20 13.10 13.13
374 NYSE VCV Wed, Jul 31, 2019 13.11 13.15 13.05 13.10
373 NYSE VCV Tue, Jul 30, 2019 13.05 13.08 13.03 13.08
372 NYSE VCV Mon, Jul 29, 2019 12.97 13.05 12.94 13.04
371 NYSE VCV Fri, Jul 26, 2019 12.94 13.02 12.91 13.01
370 NYSE VCV Thu, Jul 25, 2019 13.02 13.02 12.91 12.93
369 NYSE VCV Wed, Jul 24, 2019 13.00 13.01 12.95 13.01
368 NYSE VCV Tue, Jul 23, 2019 12.95 12.99 12.85 12.91
367 NYSE VCV Mon, Jul 22, 2019 12.91 12.94 12.91 12.92
366 NYSE VCV Fri, Jul 19, 2019 12.93 13.00 12.89 12.91
365 NYSE VCV Thu, Jul 18, 2019 12.90 12.91 12.87 12.90
364 NYSE VCV Wed, Jul 17, 2019 12.91 12.95 12.88 12.89
363 NYSE VCV Tue, Jul 16, 2019 12.95 12.95 12.89 12.93
362 NYSE VCV Mon, Jul 15, 2019 12.95 13.06 12.95 12.95
361 NYSE VCV Fri, Jul 12, 2019 13.04 13.05 12.94 12.97
360 NYSE VCV Thu, Jul 11, 2019 13.00 13.01 12.95 12.95
359 NYSE VCV Wed, Jul 10, 2019 12.98 12.98 12.92 12.98
358 NYSE VCV Tue, Jul 9, 2019 12.95 12.95 12.88 12.94
357 NYSE VCV Mon, Jul 8, 2019 12.94 12.99 12.89 12.90
356 NYSE VCV Fri, Jul 5, 2019 13.00 13.00 12.90 13.00
355 NYSE VCV Wed, Jul 3, 2019 13.01 13.02 12.95 13.02
354 NYSE VCV Tue, Jul 2, 2019 13.05 13.06 12.98 12.98
353 NYSE VCV Mon, Jul 1, 2019 12.99 13.05 12.95 13.05
352 NYSE VCV Fri, Jun 28, 2019 12.93 13.00 12.93 12.94
351 NYSE VCV Thu, Jun 27, 2019 12.91 12.95 12.89 12.89
350 NYSE VCV Wed, Jun 26, 2019 12.88 12.96 12.85 12.96
349 NYSE VCV Tue, Jun 25, 2019 12.96 12.96 12.82 12.87
348 NYSE VCV Mon, Jun 24, 2019 12.83 13.00 12.83 12.89
347 NYSE VCV Fri, Jun 21, 2019 12.82 12.85 12.78 12.84
346 NYSE VCV Thu, Jun 20, 2019 12.75 12.78 12.74 12.76
345 NYSE VCV Wed, Jun 19, 2019 12.68 12.72 12.64 12.70
344 NYSE VCV Tue, Jun 18, 2019 12.70 12.75 12.67 12.70
343 NYSE VCV Mon, Jun 17, 2019 12.63 12.69 12.63 12.66
342 NYSE VCV Fri, Jun 14, 2019 12.52 12.62 12.52 12.60
341 NYSE VCV Thu, Jun 13, 2019 12.55 12.57 12.49 12.52
340 NYSE VCV Wed, Jun 12, 2019 12.60 12.60 12.50 12.49
339 NYSE VCV Tue, Jun 11, 2019 12.56 12.57 12.53 12.53
338 NYSE VCV Mon, Jun 10, 2019 12.52 12.56 12.52 12.55
337 NYSE VCV Fri, Jun 7, 2019 12.56 12.60 12.53 12.55
336 NYSE VCV Thu, Jun 6, 2019 12.53 12.75 12.52 12.55
335 NYSE VCV Wed, Jun 5, 2019 12.52 12.56 12.48 12.56
334 NYSE VCV Tue, Jun 4, 2019 12.55 12.64 12.51 12.51
333 NYSE VCV Mon, Jun 3, 2019 12.56 12.59 12.53 12.55
332 NYSE VCV Fri, May 31, 2019 12.54 12.64 12.54 12.57
331 NYSE VCV Thu, May 30, 2019 12.62 12.71 12.53 12.55
330 NYSE VCV Wed, May 29, 2019 12.64 12.67 12.62 12.62
329 NYSE VCV Tue, May 28, 2019 12.55 12.64 12.50 12.63
328 NYSE VCV Fri, May 24, 2019 12.50 12.52 12.45 12.52
327 NYSE VCV Thu, May 23, 2019 12.47 12.50 12.43 12.48
326 NYSE VCV Wed, May 22, 2019 12.50 12.50 12.44 12.48
325 NYSE VCV Tue, May 21, 2019 12.45 12.49 12.43 12.44
324 NYSE VCV Mon, May 20, 2019 12.42 12.50 12.42 12.45
323 NYSE VCV Fri, May 17, 2019 12.45 12.50 12.38 12.45
322 NYSE VCV Thu, May 16, 2019 12.49 12.49 12.43 12.47
321 NYSE VCV Wed, May 15, 2019 12.41 12.46 12.41 12.42
320 NYSE VCV Tue, May 14, 2019 12.38 12.48 12.35 12.41
319 NYSE VCV Mon, May 13, 2019 12.34 12.47 12.33 12.40
318 NYSE VCV Fri, May 10, 2019 12.34 12.42 12.30 12.32
317 NYSE VCV Thu, May 9, 2019 12.44 12.44 12.34 12.37
316 NYSE VCV Wed, May 8, 2019 12.33 12.44 12.33 12.40
315 NYSE VCV Tue, May 7, 2019 12.35 12.37 12.26 12.36
314 NYSE VCV Mon, May 6, 2019 12.29 12.35 12.25 12.33
313 NYSE VCV Fri, May 3, 2019 12.30 12.31 12.25 12.28
312 NYSE VCV Thu, May 2, 2019 12.28 12.32 12.22 12.24
311 NYSE VCV Wed, May 1, 2019 12.33 12.33 12.25 12.31
310 NYSE VCV Tue, Apr 30, 2019 12.35 12.37 12.22 12.23
309 NYSE VCV Mon, Apr 29, 2019 12.30 12.31 12.27 12.31
308 NYSE VCV Fri, Apr 26, 2019 12.31 12.34 12.26 12.29
307 NYSE VCV Thu, Apr 25, 2019 12.25 12.30 12.22 12.30
306 NYSE VCV Wed, Apr 24, 2019 12.24 12.25 12.20 12.25
305 NYSE VCV Tue, Apr 23, 2019 12.19 12.20 12.14 12.20
304 NYSE VCV Mon, Apr 22, 2019 12.16 12.21 12.10 12.19
303 NYSE VCV Thu, Apr 18, 2019 12.11 12.18 12.10 12.10
302 NYSE VCV Wed, Apr 17, 2019 12.18 12.18 12.10 12.13
301 NYSE VCV Tue, Apr 16, 2019 12.25 12.25 12.06 12.15
300 NYSE VCV Mon, Apr 15, 2019 12.22 12.30 12.22 12.26
299 NYSE VCV Fri, Apr 12, 2019 12.27 12.33 12.21 12.22
298 NYSE VCV Thu, Apr 11, 2019 12.31 12.33 12.25 12.30
297 NYSE VCV Wed, Apr 10, 2019 12.33 12.35 12.30 12.30
296 NYSE VCV Tue, Apr 9, 2019 12.27 12.30 12.24 12.28
295 NYSE VCV Mon, Apr 8, 2019 12.21 12.24 12.20 12.24
294 NYSE VCV Fri, Apr 5, 2019 12.20 12.23 12.18 12.23
293 NYSE VCV Thu, Apr 4, 2019 12.21 12.21 12.14 12.16
292 NYSE VCV Wed, Apr 3, 2019 12.19 12.21 12.18 12.18
291 NYSE VCV Tue, Apr 2, 2019 12.17 12.20 12.15 12.20
290 NYSE VCV Mon, Apr 1, 2019 12.14 12.18 12.10 12.15
289 NYSE VCV Fri, Mar 29, 2019 12.17 12.18 12.09 12.15
288 NYSE VCV Thu, Mar 28, 2019 12.21 12.21 12.14 12.17
287 NYSE VCV Wed, Mar 27, 2019 12.15 12.21 12.13 12.15
286 NYSE VCV Tue, Mar 26, 2019 12.18 12.18 12.13 12.15
285 NYSE VCV Mon, Mar 25, 2019 12.22 12.22 12.12 12.15
284 NYSE VCV Fri, Mar 22, 2019 12.25 12.26 12.13 12.18
283 NYSE VCV Thu, Mar 21, 2019 12.20 12.23 12.19 12.20
282 NYSE VCV Wed, Mar 20, 2019 12.23 12.23 12.15 12.21
281 NYSE VCV Tue, Mar 19, 2019 12.18 12.22 12.14 12.21
280 NYSE VCV Mon, Mar 18, 2019 12.23 12.23 12.13 12.18
279 NYSE VCV Fri, Mar 15, 2019 12.21 12.23 12.17 12.17
278 NYSE VCV Thu, Mar 14, 2019 12.22 12.24 12.17 12.19
277 NYSE VCV Wed, Mar 13, 2019 12.18 12.26 12.17 12.26
276 NYSE VCV Tue, Mar 12, 2019 12.18 12.20 12.13 12.19
275 NYSE VCV Mon, Mar 11, 2019 12.15 12.18 12.13 12.13
274 NYSE VCV Fri, Mar 8, 2019 12.08 12.13 12.08 12.11
273 NYSE VCV Thu, Mar 7, 2019 12.10 12.13 12.06 12.11
272 NYSE VCV Wed, Mar 6, 2019 12.10 12.13 12.08 12.12
271 NYSE VCV Tue, Mar 5, 2019 12.12 12.15 12.10 12.14
270 NYSE VCV Mon, Mar 4, 2019 12.07 12.15 12.05 12.12
269 NYSE VCV Fri, Mar 1, 2019 12.08 12.11 12.02 12.10
268 NYSE VCV Thu, Feb 28, 2019 12.08 12.08 12.02 12.04
267 NYSE VCV Wed, Feb 27, 2019 12.06 12.08 12.03 12.07
266 NYSE VCV Tue, Feb 26, 2019 12.08 12.08 12.03 12.07
265 NYSE VCV Mon, Feb 25, 2019 12.05 12.09 12.03 12.08
264 NYSE VCV Fri, Feb 22, 2019 12.12 12.15 12.03 12.03
263 NYSE VCV Thu, Feb 21, 2019 12.12 12.13 12.00 12.07
262 NYSE VCV Wed, Feb 20, 2019 12.20 12.20 12.13 12.15
261 NYSE VCV Tue, Feb 19, 2019 12.17 12.18 12.10 12.11
260 NYSE VCV Fri, Feb 15, 2019 12.14 12.20 12.12 12.17
259 NYSE VCV Thu, Feb 14, 2019 12.21 12.30 12.13 12.16
258 NYSE VCV Wed, Feb 13, 2019 12.06 12.16 12.03 12.12
257 NYSE VCV Tue, Feb 12, 2019 12.13 12.13 12.00 12.09
256 NYSE VCV Mon, Feb 11, 2019 12.19 12.20 12.15 12.15
255 NYSE VCV Fri, Feb 8, 2019 12.18 12.18 12.06 12.16
254 NYSE VCV Thu, Feb 7, 2019 12.08 12.14 12.08 12.12
253 NYSE VCV Wed, Feb 6, 2019 11.96 12.07 11.96 12.07
252 NYSE VCV Tue, Feb 5, 2019 11.89 11.95 11.89 11.95
251 NYSE VCV Mon, Feb 4, 2019 11.91 11.92 11.82 11.89
250 NYSE VCV Fri, Feb 1, 2019 11.93 11.99 11.90 11.90
249 NYSE VCV Thu, Jan 31, 2019 11.85 11.98 11.84 11.93
248 NYSE VCV Wed, Jan 30, 2019 11.88 11.94 11.81 11.87
247 NYSE VCV Tue, Jan 29, 2019 11.86 11.89 11.80 11.83
246 NYSE VCV Mon, Jan 28, 2019 11.83 11.89 11.77 11.84
245 NYSE VCV Fri, Jan 25, 2019 11.85 11.85 11.74 11.83
244 NYSE VCV Thu, Jan 24, 2019 11.76 11.84 11.74 11.84
243 NYSE VCV Wed, Jan 23, 2019 11.70 11.74 11.69 11.73
242 NYSE VCV Tue, Jan 22, 2019 11.68 11.73 11.64 11.71
241 NYSE VCV Fri, Jan 18, 2019 11.65 11.68 11.60 11.64
240 NYSE VCV Thu, Jan 17, 2019 11.69 11.70 11.64 11.65
239 NYSE VCV Wed, Jan 16, 2019 11.69 11.69 11.62 11.68
238 NYSE VCV Tue, Jan 15, 2019 11.69 11.72 11.62 11.62
237 NYSE VCV Mon, Jan 14, 2019 11.78 11.84 11.74 11.72
236 NYSE VCV Fri, Jan 11, 2019 11.79 11.88 11.75 11.78
235 NYSE VCV Thu, Jan 10, 2019 11.80 11.81 11.76 11.81
234 NYSE VCV Wed, Jan 9, 2019 11.65 11.79 11.65 11.77
233 NYSE VCV Tue, Jan 8, 2019 11.70 11.73 11.65 11.65
232 NYSE VCV Mon, Jan 7, 2019 11.66 11.71 11.60 11.70
231 NYSE VCV Fri, Jan 4, 2019 11.62 11.64 11.52 11.63
230 NYSE VCV Thu, Jan 3, 2019 11.58 11.61 11.52 11.61
229 NYSE VCV Wed, Jan 2, 2019 11.30 11.53 11.30 11.52
228 NYSE VCV Mon, Dec 31, 2018 11.23 11.34 11.15 11.31
227 NYSE VCV Fri, Dec 28, 2018 11.25 11.33 11.11 11.17
226 NYSE VCV Thu, Dec 27, 2018 11.10 11.30 11.09 11.21
225 NYSE VCV Wed, Dec 26, 2018 11.25 11.25 11.04 11.14
224 NYSE VCV Mon, Dec 24, 2018 11.17 11.28 11.17 11.25
223 NYSE VCV Fri, Dec 21, 2018 11.02 11.35 11.02 11.19
222 NYSE VCV Thu, Dec 20, 2018 11.16 11.19 10.96 11.04
221 NYSE VCV Wed, Dec 19, 2018 11.18 11.30 11.15 11.15
220 NYSE VCV Tue, Dec 18, 2018 11.23 11.23 11.14 11.19
219 NYSE VCV Mon, Dec 17, 2018 11.21 11.26 11.08 11.16
218 NYSE VCV Fri, Dec 14, 2018 11.30 11.30 11.16 11.23
217 NYSE VCV Thu, Dec 13, 2018 11.33 11.33 11.21 11.28
216 NYSE VCV Wed, Dec 12, 2018 11.44 11.46 11.33 11.40
215 NYSE VCV Tue, Dec 11, 2018 11.55 11.57 11.35 11.36
214 NYSE VCV Mon, Dec 10, 2018 11.43 11.49 11.41 11.47
213 NYSE VCV Fri, Dec 7, 2018 11.34 11.37 11.28 11.33
212 NYSE VCV Thu, Dec 6, 2018 11.36 11.40 11.31 11.32
211 NYSE VCV Tue, Dec 4, 2018 11.35 11.39 11.33 11.36
210 NYSE VCV Mon, Dec 3, 2018 11.27 11.48 11.27 11.32
209 NYSE VCV Fri, Nov 30, 2018 11.39 11.48 11.33 11.37
208 NYSE VCV Thu, Nov 29, 2018 11.45 11.45 11.30 11.33
207 NYSE VCV Wed, Nov 28, 2018 11.24 11.38 11.22 11.34
206 NYSE VCV Tue, Nov 27, 2018 11.29 11.33 11.23 11.23
205 NYSE VCV Mon, Nov 26, 2018 11.36 11.36 11.23 11.31
204 NYSE VCV Fri, Nov 23, 2018 11.28 11.29 11.21 11.27
203 NYSE VCV Wed, Nov 21, 2018 11.19 11.23 11.14 11.23
202 NYSE VCV Tue, Nov 20, 2018 11.08 11.16 11.04 11.15
201 NYSE VCV Mon, Nov 19, 2018 11.21 11.21 11.12 11.15
200 NYSE VCV Fri, Nov 16, 2018 11.25 11.29 11.20 11.25
199 NYSE VCV Thu, Nov 15, 2018 11.30 11.30 11.21 11.27
198 NYSE VCV Wed, Nov 14, 2018 11.26 11.32 11.23 11.27
197 NYSE VCV Tue, Nov 13, 2018 11.31 11.33 11.26 11.29
196 NYSE VCV Mon, Nov 12, 2018 11.25 11.36 11.25 11.33
195 NYSE VCV Fri, Nov 9, 2018 11.20 11.27 11.18 11.24
194 NYSE VCV Thu, Nov 8, 2018 11.18 11.25 11.18 11.16
193 NYSE VCV Wed, Nov 7, 2018 11.07 11.24 11.07 11.21
192 NYSE VCV Tue, Nov 6, 2018 11.16 11.16 11.09 11.10
191 NYSE VCV Mon, Nov 5, 2018 11.29 11.37 11.14 11.16
190 NYSE VCV Fri, Nov 2, 2018 11.23 11.26 11.18 11.22
189 NYSE VCV Thu, Nov 1, 2018 11.27 11.28 11.16 11.25
188 NYSE VCV Wed, Oct 31, 2018 11.22 11.24 11.06 11.22
187 NYSE VCV Tue, Oct 30, 2018 11.21 11.21 11.11 11.18
186 NYSE VCV Mon, Oct 29, 2018 11.17 11.20 11.17 11.18
185 NYSE VCV Fri, Oct 26, 2018 11.16 11.24 11.16 11.17
184 NYSE VCV Thu, Oct 25, 2018 11.27 11.29 11.16 11.18
183 NYSE VCV Wed, Oct 24, 2018 11.25 11.33 11.23 11.25
182 NYSE VCV Tue, Oct 23, 2018 11.22 11.26 11.19 11.22
181 NYSE VCV Mon, Oct 22, 2018 11.30 11.32 11.22 11.25
180 NYSE VCV Fri, Oct 19, 2018 11.32 11.32 11.28 11.31
179 NYSE VCV Thu, Oct 18, 2018 11.35 11.35 11.28 11.32
178 NYSE VCV Wed, Oct 17, 2018 11.33 11.36 11.29 11.34
177 NYSE VCV Tue, Oct 16, 2018 11.38 11.40 11.32 11.32
176 NYSE VCV Mon, Oct 15, 2018 11.46 11.50 11.32 11.35
175 NYSE VCV Fri, Oct 12, 2018 11.49 11.51 11.44 11.47
174 NYSE VCV Thu, Oct 11, 2018 11.48 11.50 11.40 11.44
173 NYSE VCV Wed, Oct 10, 2018 11.51 11.54 11.45 11.48
172 NYSE VCV Tue, Oct 9, 2018 11.47 11.59 11.45 11.52
171 NYSE VCV Mon, Oct 8, 2018 11.60 11.60 11.43 11.43
170 NYSE VCV Fri, Oct 5, 2018 11.60 11.60 11.42 11.49
169 NYSE VCV Thu, Oct 4, 2018 11.66 11.66 11.51 11.55
168 NYSE VCV Wed, Oct 3, 2018 11.71 11.77 11.68 11.70
167 NYSE VCV Tue, Oct 2, 2018 11.67 11.85 11.67 11.75
166 NYSE VCV Mon, Oct 1, 2018 11.75 11.75 11.68 11.71
165 NYSE VCV Fri, Sep 28, 2018 11.69 11.71 11.66 11.70
164 NYSE VCV Thu, Sep 27, 2018 11.73 11.73 11.66 11.69
163 NYSE VCV Wed, Sep 26, 2018 11.60 11.69 11.59 11.68
162 NYSE VCV Tue, Sep 25, 2018 11.62 11.64 11.60 11.63
161 NYSE VCV Mon, Sep 24, 2018 11.57 11.63 11.54 11.61
160 NYSE VCV Fri, Sep 21, 2018 11.73 11.73 11.60 11.64
159 NYSE VCV Thu, Sep 20, 2018 11.71 11.76 11.65 11.67
158 NYSE VCV Wed, Sep 19, 2018 11.82 11.85 11.70 11.72
157 NYSE VCV Tue, Sep 18, 2018 11.89 11.90 11.75 11.76
156 NYSE VCV Mon, Sep 17, 2018 12.00 12.00 11.84 11.88
155 NYSE VCV Fri, Sep 14, 2018 12.10 12.10 11.99 12.01
154 NYSE VCV Thu, Sep 13, 2018 12.11 12.14 12.09 12.12
153 NYSE VCV Wed, Sep 12, 2018 12.06 12.16 12.05 12.09
152 NYSE VCV Tue, Sep 11, 2018 12.13 12.13 12.05 12.06
151 NYSE VCV Mon, Sep 10, 2018 12.07 12.13 12.03 12.08
150 NYSE VCV Fri, Sep 7, 2018 12.12 12.13 12.09 12.11
149 NYSE VCV Thu, Sep 6, 2018 12.13 12.18 12.09 12.10
148 NYSE VCV Wed, Sep 5, 2018 12.15 12.22 12.05 12.22
147 NYSE VCV Tue, Sep 4, 2018 12.06 12.08 12.03 12.08
146 NYSE VCV Fri, Aug 31, 2018 12.00 12.03 11.96 12.02
145 NYSE VCV Thu, Aug 30, 2018 11.93 11.97 11.90 11.96
144 NYSE VCV Wed, Aug 29, 2018 11.99 11.99 11.90 11.95
143 NYSE VCV Tue, Aug 28, 2018 11.95 11.96 11.91 11.92
142 NYSE VCV Mon, Aug 27, 2018 11.91 11.94 11.90 11.90
141 NYSE VCV Fri, Aug 24, 2018 11.98 11.98 11.90 11.93
140 NYSE VCV Thu, Aug 23, 2018 12.00 12.02 11.95 11.95
139 NYSE VCV Wed, Aug 22, 2018 12.04 12.06 11.99 12.06
138 NYSE VCV Tue, Aug 21, 2018 12.09 12.12 12.03 12.04
137 NYSE VCV Mon, Aug 20, 2018 12.19 12.19 12.07 12.13
136 NYSE VCV Fri, Aug 17, 2018 12.17 12.17 12.12 12.14
135 NYSE VCV Thu, Aug 16, 2018 12.10 12.16 12.06 12.16
134 NYSE VCV Wed, Aug 15, 2018 12.03 12.11 12.00 12.08
133 NYSE VCV Tue, Aug 14, 2018 11.97 12.05 11.96 12.05
132 NYSE VCV Mon, Aug 13, 2018 11.93 11.96 11.90 11.95
131 NYSE VCV Fri, Aug 10, 2018 11.92 11.98 11.91 11.93
130 NYSE VCV Thu, Aug 9, 2018 12.00 12.02 11.92 11.92
129 NYSE VCV Wed, Aug 8, 2018 12.03 12.04 11.98 12.00
128 NYSE VCV Tue, Aug 7, 2018 12.02 12.03 11.98 12.02
127 NYSE VCV Mon, Aug 6, 2018 11.92 12.01 11.92 12.01
126 NYSE VCV Fri, Aug 3, 2018 11.86 11.93 11.86 11.93
125 NYSE VCV Thu, Aug 2, 2018 11.91 11.91 11.84 11.84
124 NYSE VCV Wed, Aug 1, 2018 11.84 11.86 11.83 11.84
123 NYSE VCV Tue, Jul 31, 2018 11.86 11.88 11.83 11.86
122 NYSE VCV Mon, Jul 30, 2018 11.84 11.85 11.83 11.83
121 NYSE VCV Fri, Jul 27, 2018 11.85 11.86 11.83 11.84
120 NYSE VCV Thu, Jul 26, 2018 11.85 11.86 11.81 11.86
119 NYSE VCV Wed, Jul 25, 2018 11.82 11.84 11.81 11.83
118 NYSE VCV Tue, Jul 24, 2018 11.89 11.89 11.81 11.82
117 NYSE VCV Mon, Jul 23, 2018 11.87 11.87 11.82 11.83
116 NYSE VCV Fri, Jul 20, 2018 11.84 11.88 11.82 11.87
115 NYSE VCV Thu, Jul 19, 2018 11.86 11.86 11.82 11.84
114 NYSE VCV Wed, Jul 18, 2018 11.86 11.86 11.81 11.85
113 NYSE VCV Tue, Jul 17, 2018 11.84 11.84 11.78 11.83
112 NYSE VCV Mon, Jul 16, 2018 11.83 11.83 11.76 11.81
111 NYSE VCV Fri, Jul 13, 2018 11.79 11.88 11.78 11.87
110 NYSE VCV Thu, Jul 12, 2018 11.79 11.79 11.75 11.78
109 NYSE VCV Wed, Jul 11, 2018 11.79 11.80 11.75 11.76
108 NYSE VCV Tue, Jul 10, 2018 11.83 11.83 11.77 11.79
107 NYSE VCV Mon, Jul 9, 2018 11.82 11.82 11.78 11.79
106 NYSE VCV Fri, Jul 6, 2018 11.83 11.83 11.80 11.81
105 NYSE VCV Thu, Jul 5, 2018 11.80 11.85 11.78 11.81
104 NYSE VCV Tue, Jul 3, 2018 11.85 11.88 11.81 11.82
103 NYSE VCV Mon, Jul 2, 2018 11.89 11.89 11.83 11.87
102 NYSE VCV Fri, Jun 29, 2018 11.79 11.84 11.74 11.80
101 NYSE VCV Thu, Jun 28, 2018 11.70 11.76 11.70 11.75
100 NYSE VCV Wed, Jun 27, 2018 11.72 11.75 11.70 11.71
99 NYSE VCV Tue, Jun 26, 2018 11.73 11.73 11.70 11.73
98 NYSE VCV Mon, Jun 25, 2018 11.73 11.75 11.70 11.71
97 NYSE VCV Fri, Jun 22, 2018 11.76 11.76 11.71 11.74
96 NYSE VCV Thu, Jun 21, 2018 11.74 11.78 11.73 11.73
95 NYSE VCV Wed, Jun 20, 2018 11.77 11.78 11.72 11.74
94 NYSE VCV Tue, Jun 19, 2018 11.80 11.81 11.74 11.80
93 NYSE VCV Mon, Jun 18, 2018 11.75 11.77 11.71 11.76
92 NYSE VCV Fri, Jun 15, 2018 11.75 11.78 11.73 11.74
91 NYSE VCV Thu, Jun 14, 2018 11.74 11.77 11.73 11.75
90 NYSE VCV Wed, Jun 13, 2018 11.74 11.76 11.73 11.74
89 NYSE VCV Tue, Jun 12, 2018 11.84 11.89 11.72 11.73
88 NYSE VCV Mon, Jun 11, 2018 11.83 11.90 11.80 11.83
87 NYSE VCV Fri, Jun 8, 2018 11.75 11.85 11.74 11.80
86 NYSE VCV Thu, Jun 7, 2018 11.77 11.77 11.73 11.77
85 NYSE VCV Wed, Jun 6, 2018 11.74 11.78 11.72 11.74
84 NYSE VCV Tue, Jun 5, 2018 11.74 11.79 11.74 11.79
83 NYSE VCV Mon, Jun 4, 2018 11.78 11.79 11.71 11.75
82 NYSE VCV Fri, Jun 1, 2018 11.80 11.82 11.76 11.82
81 NYSE VCV Thu, May 31, 2018 11.80 11.81 11.76 11.80
80 NYSE VCV Wed, May 30, 2018 11.75 11.80 11.73 11.80
79 NYSE VCV Tue, May 29, 2018 11.67 11.78 11.67 11.77
78 NYSE VCV Fri, May 25, 2018 11.64 11.67 11.63 11.66
77 NYSE VCV Thu, May 24, 2018 11.59 11.65 11.59 11.63
76 NYSE VCV Wed, May 23, 2018 11.62 11.64 11.56 11.59
75 NYSE VCV Tue, May 22, 2018 11.60 11.63 11.57 11.62
74 NYSE VCV Mon, May 21, 2018 11.59 11.60 11.56 11.58
73 NYSE VCV Fri, May 18, 2018 11.59 11.60 11.55 11.59
72 NYSE VCV Thu, May 17, 2018 11.61 11.61 11.57 11.61
71 NYSE VCV Wed, May 16, 2018 11.64 11.66 11.55 11.60
70 NYSE VCV Tue, May 15, 2018 11.70 11.70 11.62 11.67
69 NYSE VCV Mon, May 14, 2018 11.73 11.74 11.70 11.72
68 NYSE VCV Fri, May 11, 2018 11.76 11.76 11.71 11.76
67 NYSE VCV Thu, May 10, 2018 11.75 11.76 11.71 11.72
66 NYSE VCV Wed, May 9, 2018 11.67 11.72 11.67 11.72
65 NYSE VCV Tue, May 8, 2018 11.63 11.72 11.63 11.72
64 NYSE VCV Mon, May 7, 2018 11.66 11.67 11.63 11.63
63 NYSE VCV Fri, May 4, 2018 11.67 11.69 11.63 11.66
62 NYSE VCV Thu, May 3, 2018 11.66 11.69 11.64 11.64
61 NYSE VCV Wed, May 2, 2018 11.69 11.69 11.64 11.65
60 NYSE VCV Tue, May 1, 2018 11.65 11.69 11.61 11.69
59 NYSE VCV Mon, Apr 30, 2018 11.67 11.71 11.61 11.63
58 NYSE VCV Fri, Apr 27, 2018 11.64 11.67 11.62 11.64
57 NYSE VCV Thu, Apr 26, 2018 11.56 11.66 11.56 11.65
56 NYSE VCV Wed, Apr 25, 2018 11.66 11.68 11.54 11.56
55 NYSE VCV Tue, Apr 24, 2018 11.71 11.72 11.64 11.69
54 NYSE VCV Mon, Apr 23, 2018 11.65 11.71 11.65 11.70
53 NYSE VCV Fri, Apr 20, 2018 11.63 11.66 11.63 11.65
52 NYSE VCV Thu, Apr 19, 2018 11.65 11.66 11.63 11.65
51 NYSE VCV Wed, Apr 18, 2018 11.70 11.73 11.66 11.67
50 NYSE VCV Tue, Apr 17, 2018 11.68 11.77 11.68 11.73
49 NYSE VCV Mon, Apr 16, 2018 11.82 11.83 11.70 11.72
48 NYSE VCV Fri, Apr 13, 2018 11.93 11.93 11.83 11.88
47 NYSE VCV Thu, Apr 12, 2018 11.93 11.94 11.90 11.90
46 NYSE VCV Wed, Apr 11, 2018 11.88 11.95 11.88 11.94
45 NYSE VCV Tue, Apr 10, 2018 11.93 11.93 11.85 11.87
44 NYSE VCV Mon, Apr 9, 2018 11.93 11.93 11.87 11.91
43 NYSE VCV Fri, Apr 6, 2018 11.88 11.93 11.88 11.90
42 NYSE VCV Thu, Apr 5, 2018 11.88 11.95 11.86 11.88
41 NYSE VCV Wed, Apr 4, 2018 11.86 11.91 11.84 11.89
40 NYSE VCV Tue, Apr 3, 2018 11.78 11.87 11.77 11.87
39 NYSE VCV Mon, Apr 2, 2018 11.66 11.79 11.66 11.79
38 NYSE VCV Thu, Mar 29, 2018 11.67 11.70 11.64 11.67
37 NYSE VCV Wed, Mar 28, 2018 11.64 11.69 11.63 11.69
36 NYSE VCV Tue, Mar 27, 2018 11.59 11.65 11.55 11.60
35 NYSE VCV Mon, Mar 26, 2018 11.59 11.65 11.56 11.62
34 NYSE VCV Fri, Mar 23, 2018 11.57 11.62 11.53 11.54
33 NYSE VCV Thu, Mar 22, 2018 11.60 11.62 11.57 11.57
32 NYSE VCV Wed, Mar 21, 2018 11.56 11.61 11.56 11.60
31 NYSE VCV Tue, Mar 20, 2018 11.68 11.68 11.60 11.60
30 NYSE VCV Mon, Mar 19, 2018 11.71 11.73 11.66 11.67
29 NYSE VCV Fri, Mar 16, 2018 11.77 11.77 11.71 11.74
28 NYSE VCV Thu, Mar 15, 2018 11.81 11.82 11.76 11.76
27 NYSE VCV Wed, Mar 14, 2018 11.83 11.87 11.79 11.81
26 NYSE VCV Tue, Mar 13, 2018 11.81 11.91 11.81 11.82
25 NYSE VCV Mon, Mar 12, 2018 11.85 11.86 11.79 11.80
24 NYSE VCV Fri, Mar 9, 2018 11.87 11.88 11.81 11.82
23 NYSE VCV Thu, Mar 8, 2018 11.87 11.89 11.86 11.88
22 NYSE VCV Wed, Mar 7, 2018 11.86 11.90 11.83 11.84
21 NYSE VCV Tue, Mar 6, 2018 11.88 11.89 11.84 11.88
20 NYSE VCV Mon, Mar 5, 2018 11.78 11.85 11.78 11.85
19 NYSE VCV Fri, Mar 2, 2018 11.82 11.82 11.75 11.80
18 NYSE VCV Thu, Mar 1, 2018 11.90 11.90 11.79 11.80
17 NYSE VCV Wed, Feb 28, 2018 11.89 11.90 11.82 11.86
16 NYSE VCV Tue, Feb 27, 2018 11.99 11.99 11.84 11.84
15 NYSE VCV Mon, Feb 26, 2018 11.91 11.98 11.90 11.97
14 NYSE VCV Fri, Feb 23, 2018 11.88 11.90 11.83 11.88
13 NYSE VCV Thu, Feb 22, 2018 11.90 11.92 11.82 11.86
12 NYSE VCV Wed, Feb 21, 2018 11.91 11.93 11.86 11.89
11 NYSE VCV Tue, Feb 20, 2018 11.88 11.92 11.86 11.90
10 NYSE VCV Fri, Feb 16, 2018 11.94 11.96 11.88 11.88
9 NYSE VCV Thu, Feb 15, 2018 11.97 11.97 11.90 11.94
8 NYSE VCV Wed, Feb 14, 2018 11.99 12.03 11.96 11.98
7 NYSE VCV Tue, Feb 13, 2018 11.95 12.08 11.95 12.01
6 NYSE VCV Mon, Feb 12, 2018 11.94 12.00 11.94 11.96
5 NYSE VCV Fri, Feb 9, 2018 11.92 12.01 11.88 11.96
4 NYSE VCV Thu, Feb 8, 2018 12.05 12.05 11.92 11.95
3 NYSE VCV Wed, Feb 7, 2018 12.04 12.12 12.04 12.05
2 NYSE VCV Tue, Feb 6, 2018 11.93 12.05 11.90 12.05
1 NYSE VCV Mon, Feb 5, 2018 12.02 12.05 11.90 11.94
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024