Closing price on 4/22/2022
|
|
Open |
23.20 |
High |
23.30 |
Low |
21.40 |
Volume |
39,100 |
Split-adjusted Price |
17.12 |
|
|
VCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2022
|
-2.10 / -8.90%
|
23.20
|
23.30
|
21.40
|
21.50
|
21.91
|
17.12
|
39,100
|
|
4/21/2022
|
+0.80 / +3.51%
|
23.90
|
23.90
|
20.60
|
23.60
|
21.03
|
18.79
|
45,600
|
|
4/20/2022
|
-1.80 / -7.32%
|
26.40
|
26.40
|
22.60
|
22.80
|
23.23
|
18.15
|
11,200
|
|
4/19/2022
|
-2.40 / -8.89%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
19.59
|
1,100
|
|
4/18/2022
|
0.00 / 0.00%
|
26.90
|
27.00
|
25.00
|
27.00
|
26.43
|
21.50
|
28,200
|
|
4/15/2022
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.28
|
21.50
|
11,700
|
|
4/14/2022
|
-1.20 / -4.26%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
21.50
|
6,900
|
|
4/13/2022
|
-0.30 / -1.05%
|
28.00
|
28.20
|
26.80
|
28.20
|
27.22
|
22.45
|
11,900
|
|
4/12/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
22.69
|
700
|
|
4/8/2022
|
-0.10 / -0.35%
|
28.60
|
28.60
|
28.00
|
28.50
|
28.34
|
22.69
|
1,400
|
|
4/7/2022
|
+0.20 / +0.70%
|
28.10
|
28.60
|
28.00
|
28.60
|
28.20
|
22.77
|
11,700
|
|
4/6/2022
|
-0.50 / -1.73%
|
28.60
|
28.80
|
28.40
|
28.40
|
28.68
|
22.61
|
35,000
|
|
4/5/2022
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.80
|
23.01
|
30,600
|
|
4/4/2022
|
+0.10 / +0.34%
|
30.00
|
30.00
|
28.50
|
29.10
|
28.76
|
23.17
|
5,800
|
|
4/1/2022
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.20
|
23.09
|
1,300
|
|
3/31/2022
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.10
|
29.00
|
28.31
|
23.09
|
28,000
|
|
3/30/2022
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.50
|
29.00
|
28.91
|
23.09
|
22,100
|
|
3/29/2022
|
0.00 / 0.00%
|
28.00
|
29.50
|
28.00
|
28.90
|
28.94
|
23.01
|
7,900
|
|
3/28/2022
|
-0.10 / -0.34%
|
29.00
|
29.30
|
28.60
|
28.90
|
28.89
|
23.01
|
5,400
|
|
3/25/2022
|
-0.20 / -0.68%
|
29.40
|
29.50
|
29.00
|
29.00
|
29.05
|
23.09
|
29,200
|
|
3/24/2022
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.00
|
29.20
|
29.34
|
23.25
|
12,400
|
|
3/23/2022
|
-0.10 / -0.34%
|
29.50
|
29.90
|
29.40
|
29.40
|
29.55
|
23.41
|
6,700
|
|
3/22/2022
|
-0.50 / -1.67%
|
30.40
|
30.50
|
29.00
|
29.50
|
29.74
|
23.49
|
20,100
|
|
3/21/2022
|
+1.30 / +4.53%
|
29.00
|
30.00
|
28.90
|
30.00
|
29.31
|
23.89
|
18,800
|
|
3/18/2022
|
0.00 / 0.00%
|
28.70
|
28.90
|
28.10
|
28.70
|
28.67
|
22.85
|
38,000
|
|
3/17/2022
|
+0.40 / +1.41%
|
28.50
|
29.30
|
28.00
|
28.70
|
28.69
|
22.85
|
36,600
|
|
3/16/2022
|
+0.50 / +1.80%
|
27.80
|
28.40
|
27.80
|
28.30
|
28.25
|
22.53
|
11,900
|
|
3/15/2022
|
+0.30 / +1.09%
|
27.70
|
28.00
|
27.30
|
27.80
|
27.71
|
22.14
|
11,700
|
|
3/14/2022
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.30
|
27.50
|
27.48
|
21.90
|
27,600
|
|
3/11/2022
|
-0.80 / -2.78%
|
28.10
|
28.30
|
27.70
|
28.00
|
27.98
|
22.29
|
32,800
|
|
|