|
Closing price on 5/19/2022
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
600 |
| Split-adjusted Price |
15.53 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.50 / +2.63%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.38
|
15.53
|
600
|
|
|
5/18/2022
|
-1.80 / -8.65%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.23
|
15.13
|
2,600
|
|
|
5/17/2022
|
+1.60 / +8.33%
|
19.00
|
20.80
|
19.00
|
20.80
|
19.50
|
16.56
|
3,900
|
|
|
5/16/2022
|
+0.30 / +1.59%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.29
|
15.29
|
1,900
|
|
|
5/13/2022
|
-0.70 / -3.57%
|
18.50
|
19.00
|
17.80
|
18.90
|
18.26
|
15.05
|
12,100
|
|
|
5/12/2022
|
+0.40 / +2.08%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.61
|
100
|
|
|
5/11/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.21
|
15.29
|
2,200
|
|
|
5/10/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.08
|
15.29
|
14,200
|
|
|
5/9/2022
|
-2.10 / -9.81%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.48
|
15.37
|
3,900
|
|
|
5/6/2022
|
-0.30 / -1.38%
|
19.60
|
21.50
|
19.60
|
21.40
|
21.21
|
17.04
|
1,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
21.70
|
21.80
|
20.00
|
21.70
|
21.43
|
17.28
|
17,500
|
|
|
5/4/2022
|
+1.80 / +9.05%
|
20.40
|
21.70
|
20.40
|
21.70
|
21.05
|
17.28
|
200
|
|
|
4/29/2022
|
+0.90 / +4.74%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.53
|
15.85
|
2,700
|
|
|
4/28/2022
|
-0.70 / -3.55%
|
19.70
|
19.70
|
18.60
|
19.00
|
19.17
|
15.13
|
3,900
|
|
|
4/27/2022
|
+0.40 / +2.07%
|
19.20
|
19.70
|
17.50
|
19.70
|
18.32
|
15.69
|
24,500
|
|
|
4/26/2022
|
-0.10 / -0.52%
|
18.00
|
19.30
|
17.50
|
19.30
|
17.94
|
15.37
|
23,700
|
|
|
4/25/2022
|
-2.10 / -9.77%
|
21.50
|
21.50
|
19.40
|
19.40
|
19.64
|
15.45
|
19,000
|
|
|
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
|
|
|