|
Closing price on 12/7/2023
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
94,500 |
| Split-adjusted Price |
13.90 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.39
|
13.90
|
94,500
|
|
|
12/6/2023
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.17
|
14.00
|
2,100
|
|
|
12/5/2023
|
-0.90 / -5.84%
|
14.60
|
15.20
|
14.50
|
14.50
|
14.57
|
14.10
|
2,400
|
|
|
12/4/2023
|
-0.10 / -0.65%
|
14.80
|
15.40
|
14.60
|
15.40
|
15.17
|
14.97
|
5,500
|
|
|
12/1/2023
|
0.00 / 0.00%
|
16.30
|
16.50
|
14.60
|
15.50
|
14.95
|
15.07
|
2,800
|
|
|
11/30/2023
|
+0.70 / +4.73%
|
13.80
|
15.90
|
13.80
|
15.50
|
15.80
|
15.07
|
77,600
|
|
|
11/29/2023
|
-0.10 / -0.67%
|
13.80
|
14.80
|
13.80
|
14.80
|
13.91
|
14.39
|
900
|
|
|
11/28/2023
|
+0.10 / +0.68%
|
14.60
|
16.20
|
14.40
|
14.90
|
15.18
|
14.49
|
13,700
|
|
|
11/27/2023
|
+0.70 / +4.96%
|
13.30
|
14.80
|
13.30
|
14.80
|
14.21
|
14.39
|
4,300
|
|
|
11/24/2023
|
-1.50 / -9.62%
|
15.60
|
15.60
|
14.10
|
14.10
|
14.20
|
13.71
|
11,300
|
|
|
11/23/2023
|
+1.30 / +9.09%
|
13.00
|
15.60
|
13.00
|
15.60
|
14.13
|
15.17
|
15,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
12.90
|
14.30
|
13.00
|
13.90
|
23,000
|
|
|
11/21/2023
|
-1.50 / -9.49%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.34
|
13.90
|
40,100
|
|
|
11/20/2023
|
-0.70 / -4.24%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.90
|
15.36
|
7,400
|
|
|
11/17/2023
|
-0.30 / -1.79%
|
16.30
|
17.00
|
15.50
|
16.50
|
16.62
|
16.04
|
105,400
|
|
|
11/16/2023
|
+0.30 / +1.82%
|
16.30
|
16.80
|
15.50
|
16.80
|
16.45
|
16.33
|
28,700
|
|
|
11/15/2023
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.10
|
16.50
|
16.76
|
16.04
|
144,400
|
|
|
11/14/2023
|
+1.00 / +6.45%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.07
|
16.04
|
90,800
|
|
|
11/13/2023
|
+0.50 / +3.33%
|
14.80
|
15.50
|
13.80
|
15.50
|
15.02
|
15.07
|
71,300
|
|
|
11/10/2023
|
+0.50 / +3.45%
|
14.90
|
15.00
|
13.20
|
15.00
|
14.65
|
14.58
|
54,200
|
|
|
11/9/2023
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.00
|
14.50
|
13.89
|
14.10
|
50,900
|
|
|
11/8/2023
|
+1.10 / +8.66%
|
12.70
|
13.80
|
12.40
|
13.80
|
13.15
|
13.42
|
36,700
|
|
|
11/7/2023
|
+1.10 / +9.48%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.48
|
12.35
|
39,800
|
|
|
11/6/2023
|
-0.70 / -5.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.65
|
11.28
|
3,700
|
|
|
11/3/2023
|
+0.50 / +4.24%
|
11.50
|
12.70
|
11.00
|
12.30
|
11.68
|
11.96
|
59,800
|
|
|
11/2/2023
|
+0.80 / +7.27%
|
10.70
|
11.80
|
9.90
|
11.80
|
10.80
|
11.47
|
16,200
|
|
|
11/1/2023
|
+1.00 / +10.00%
|
10.50
|
11.00
|
10.20
|
11.00
|
10.62
|
10.69
|
19,900
|
|
|
10/31/2023
|
-0.30 / -2.91%
|
10.00
|
11.30
|
9.90
|
10.00
|
10.13
|
9.72
|
16,700
|
|
|
10/30/2023
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.23
|
10.01
|
3,200
|
|
|
10/27/2023
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.70
|
10.00
|
9.89
|
9.72
|
7,400
|
|
|