|
Closing price on 9/5/2023
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
16,700 |
| Split-adjusted Price |
13.60 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
13.60
|
16,700
|
|
|
8/31/2023
|
+0.50 / +3.25%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.07
|
13.86
|
600
|
|
|
8/30/2023
|
-0.80 / -4.94%
|
15.40
|
16.10
|
15.40
|
15.40
|
15.45
|
13.43
|
6,800
|
|
|
8/29/2023
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.24
|
14.13
|
5,500
|
|
|
8/28/2023
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.95
|
13.78
|
13,300
|
|
|
8/25/2023
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.03
|
14.30
|
22,900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.10
|
16.14
|
14.04
|
34,000
|
|
|
8/23/2023
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.06
|
14.04
|
26,800
|
|
|
8/22/2023
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.89
|
13.95
|
14,000
|
|
|
8/21/2023
|
-1.30 / -7.65%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.04
|
13.69
|
27,000
|
|
|
8/18/2023
|
+0.50 / +3.03%
|
15.80
|
18.10
|
15.80
|
17.00
|
17.62
|
14.82
|
97,000
|
|
|
8/17/2023
|
-0.90 / -5.17%
|
17.00
|
17.00
|
15.90
|
16.50
|
16.11
|
14.39
|
40,300
|
|
|
8/16/2023
|
-0.20 / -1.14%
|
17.60
|
17.60
|
16.00
|
17.40
|
16.64
|
15.17
|
49,800
|
|
|
8/15/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.67
|
15.35
|
26,600
|
|
|
8/14/2023
|
+0.10 / +0.57%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.31
|
15.35
|
63,000
|
|
|
8/11/2023
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.00
|
17.50
|
17.10
|
15.26
|
2,600
|
|
|
8/10/2023
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.00
|
16.90
|
16.29
|
14.74
|
30,200
|
|
|
8/9/2023
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.00
|
16.30
|
15.00
|
14.21
|
60,200
|
|
|
8/8/2023
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.29
|
12.99
|
50,100
|
|
|
8/7/2023
|
-0.30 / -2.07%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.48
|
12.38
|
20,700
|
|
|
8/4/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.38
|
12.64
|
4,900
|
|
|
8/3/2023
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.82
|
12.64
|
21,200
|
|
|
8/2/2023
|
+0.50 / +3.50%
|
14.50
|
14.80
|
13.50
|
14.80
|
14.16
|
12.90
|
21,600
|
|
|
8/1/2023
|
+0.40 / +2.88%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.27
|
12.47
|
7,500
|
|
|
7/31/2023
|
-0.50 / -3.47%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
12.12
|
200
|
|
|
7/28/2023
|
+0.50 / +3.60%
|
14.20
|
15.00
|
13.70
|
14.40
|
14.20
|
12.56
|
46,400
|
|
|
7/27/2023
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.71
|
12.12
|
13,000
|
|
|
7/26/2023
|
-1.40 / -9.33%
|
14.20
|
14.50
|
13.50
|
13.60
|
13.86
|
11.86
|
32,400
|
|
|
7/25/2023
|
+0.50 / +3.45%
|
13.90
|
15.00
|
13.80
|
15.00
|
13.94
|
13.08
|
4,400
|
|
|
7/24/2023
|
+1.20 / +9.02%
|
13.40
|
14.60
|
13.30
|
14.50
|
14.14
|
12.64
|
54,100
|
|
|