|
Closing price on 9/23/2021
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
35,400 |
| Split-adjusted Price |
13.93 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2021
|
-0.10 / -0.61%
|
16.80
|
16.80
|
15.60
|
16.30
|
16.04
|
12.98
|
37,400
|
|
|
9/15/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.47
|
13.06
|
1,700
|
|
|
9/14/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.48
|
13.06
|
12,200
|
|
|
9/13/2021
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.10
|
16.50
|
16.46
|
13.14
|
16,100
|
|
|
9/10/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.54
|
13.14
|
24,600
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.50
|
16.80
|
15.50
|
16.50
|
16.24
|
13.14
|
42,500
|
|
|
9/8/2021
|
-0.40 / -2.37%
|
16.90
|
17.00
|
15.90
|
16.50
|
16.20
|
13.14
|
31,600
|
|
|
9/7/2021
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.43
|
13.46
|
14,300
|
|
|
9/6/2021
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.14
|
13.54
|
43,400
|
|
|
9/1/2021
|
+0.50 / +3.03%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.40
|
13.54
|
21,400
|
|
|
8/31/2021
|
0.00 / 0.00%
|
15.80
|
16.50
|
15.50
|
16.50
|
16.18
|
13.14
|
6,804
|
|
|
8/30/2021
|
+0.70 / +4.43%
|
15.80
|
17.20
|
15.80
|
16.50
|
16.53
|
13.14
|
14,700
|
|
|
8/27/2021
|
+0.40 / +2.60%
|
15.30
|
15.80
|
14.50
|
15.80
|
15.27
|
12.58
|
14,800
|
|
|
8/26/2021
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.56
|
12.26
|
1,800
|
|
|
8/25/2021
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.30
|
14.60
|
12.18
|
1,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
14.10
|
15.30
|
14.00
|
15.30
|
14.88
|
12.18
|
20,100
|
|
|
8/23/2021
|
-1.60 / -9.47%
|
16.30
|
16.90
|
15.30
|
15.30
|
15.65
|
12.18
|
31,700
|
|
|
8/20/2021
|
0.00 / 0.00%
|
17.30
|
17.90
|
16.90
|
16.90
|
16.97
|
13.46
|
66,700
|
|
|
8/19/2021
|
+1.50 / +9.74%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.85
|
13.46
|
46,100
|
|
|
8/18/2021
|
+1.40 / +10.00%
|
14.00
|
15.40
|
13.80
|
15.40
|
14.94
|
12.26
|
55,700
|
|
|
8/17/2021
|
+0.20 / +1.45%
|
13.80
|
14.70
|
13.70
|
14.00
|
14.01
|
11.15
|
27,200
|
|
|
8/16/2021
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.59
|
10.99
|
28,100
|
|
|
8/13/2021
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.17
|
10.67
|
20,500
|
|
|
8/12/2021
|
-0.60 / -4.35%
|
13.30
|
13.60
|
13.00
|
13.20
|
13.13
|
10.51
|
21,100
|
|
|
8/11/2021
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.51
|
10.99
|
9,400
|
|
|