|
Closing price on 11/5/2021
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
27.50 |
| Volume |
60,700 |
| Split-adjusted Price |
22.77 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.10 / +0.35%
|
28.60
|
28.60
|
27.50
|
28.60
|
28.22
|
22.77
|
60,700
|
|
|
11/4/2021
|
+0.80 / +2.89%
|
27.70
|
29.00
|
26.00
|
28.50
|
26.90
|
22.69
|
93,900
|
|
|
11/3/2021
|
-3.00 / -9.77%
|
31.50
|
31.50
|
27.70
|
27.70
|
29.05
|
22.06
|
175,100
|
|
|
11/2/2021
|
+0.70 / +2.33%
|
30.30
|
31.50
|
30.00
|
30.70
|
30.97
|
24.44
|
111,800
|
|
|
11/1/2021
|
+1.40 / +4.90%
|
28.60
|
30.60
|
28.60
|
30.00
|
29.84
|
23.89
|
103,600
|
|
|
10/29/2021
|
+2.60 / +10.00%
|
26.90
|
28.60
|
26.50
|
28.60
|
28.09
|
22.77
|
191,300
|
|
|
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
|
|
|