|
Closing price on 10/28/2021
|
|
| Open |
25.40 |
| High |
27.00 |
| Low |
25.40 |
| Volume |
148,000 |
| Split-adjusted Price |
20.70 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.70 / +2.77%
|
25.40
|
27.00
|
25.40
|
26.00
|
26.26
|
20.70
|
148,000
|
|
|
10/27/2021
|
+2.10 / +9.05%
|
23.00
|
25.50
|
23.00
|
25.30
|
24.50
|
20.14
|
365,800
|
|
|
10/26/2021
|
+0.40 / +1.75%
|
23.00
|
24.90
|
23.00
|
23.20
|
23.07
|
18.47
|
70,400
|
|
|
10/25/2021
|
+0.30 / +1.33%
|
23.70
|
23.80
|
22.40
|
22.80
|
22.95
|
18.15
|
60,600
|
|
|
10/22/2021
|
+1.20 / +5.63%
|
21.30
|
23.40
|
21.30
|
22.50
|
22.80
|
17.92
|
149,500
|
|
|
10/21/2021
|
+0.30 / +1.43%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.09
|
16.96
|
19,300
|
|
|
10/20/2021
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.70
|
21.00
|
21.23
|
16.72
|
30,800
|
|
|
10/19/2021
|
0.00 / 0.00%
|
21.10
|
22.80
|
21.10
|
21.50
|
21.99
|
17.12
|
21,100
|
|
|
10/18/2021
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.24
|
17.12
|
26,700
|
|
|
10/15/2021
|
-0.60 / -2.78%
|
21.40
|
21.60
|
20.80
|
21.00
|
21.26
|
16.72
|
58,800
|
|
|
10/14/2021
|
+0.30 / +1.41%
|
21.30
|
21.80
|
21.00
|
21.60
|
21.31
|
17.20
|
45,700
|
|
|
10/13/2021
|
-0.90 / -4.05%
|
21.00
|
22.20
|
20.50
|
21.30
|
21.02
|
16.96
|
43,300
|
|
|
10/12/2021
|
+0.80 / +3.74%
|
21.50
|
23.20
|
21.40
|
22.20
|
22.35
|
17.68
|
57,900
|
|
|
10/11/2021
|
+1.90 / +9.74%
|
21.40
|
21.40
|
19.50
|
21.40
|
21.38
|
17.04
|
320,500
|
|
|
10/8/2021
|
+1.70 / +9.55%
|
17.90
|
19.50
|
17.40
|
19.50
|
19.01
|
15.53
|
134,200
|
|
|
10/7/2021
|
+1.00 / +5.95%
|
17.20
|
17.90
|
17.20
|
17.80
|
17.35
|
14.17
|
34,000
|
|
|
10/6/2021
|
+0.40 / +2.44%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.46
|
13.38
|
15,800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.40
|
15.96
|
13.06
|
14,100
|
|
|
10/4/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.10
|
16.40
|
16.41
|
13.06
|
30,900
|
|
|
10/1/2021
|
-0.60 / -3.53%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.36
|
13.06
|
13,200
|
|
|
9/30/2021
|
-0.30 / -1.73%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
13.54
|
1,100
|
|
|
9/29/2021
|
+0.40 / +2.37%
|
16.70
|
17.30
|
16.50
|
17.30
|
16.84
|
13.77
|
1,900
|
|
|
9/28/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.77
|
13.46
|
13,300
|
|
|
9/27/2021
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.60
|
16.70
|
16.84
|
13.30
|
11,400
|
|
|
9/24/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.93
|
0
|
|
|
9/23/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.74
|
13.93
|
35,400
|
|
|
9/22/2021
|
+1.40 / +8.70%
|
16.70
|
17.70
|
16.70
|
17.50
|
17.05
|
13.93
|
56,600
|
|
|
9/21/2021
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.18
|
12.82
|
19,100
|
|
|
9/20/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.70
|
16.20
|
16.13
|
12.90
|
67,500
|
|
|
9/17/2021
|
-0.10 / -0.61%
|
15.70
|
16.20
|
15.60
|
16.20
|
15.70
|
12.90
|
16,500
|
|
|