|
Closing price on 5/31/2021
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
8,800 |
| Split-adjusted Price |
11.43 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.89
|
11.43
|
8,800
|
|
|
5/28/2021
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.82
|
11.43
|
8,300
|
|
|
5/27/2021
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.94
|
11.27
|
16,200
|
|
|
5/26/2021
|
+0.30 / +1.99%
|
15.10
|
15.60
|
14.70
|
15.40
|
15.18
|
11.81
|
5,600
|
|
|
5/25/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.58
|
100
|
|
|
5/24/2021
|
+0.30 / +2.03%
|
15.00
|
15.20
|
14.70
|
15.10
|
15.06
|
11.58
|
7,700
|
|
|
5/21/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.93
|
11.35
|
20,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.50
|
0
|
|
|
5/19/2021
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.94
|
11.50
|
3,800
|
|
|
5/18/2021
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.87
|
11.35
|
16,200
|
|
|
5/17/2021
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.83
|
11.27
|
9,000
|
|
|
5/14/2021
|
-0.80 / -5.13%
|
15.60
|
15.80
|
14.80
|
14.80
|
15.01
|
11.35
|
34,200
|
|
|
5/13/2021
|
+0.70 / +4.70%
|
14.90
|
15.70
|
14.60
|
15.60
|
15.11
|
11.96
|
1,858,100
|
|
|
5/12/2021
|
-0.10 / -0.67%
|
15.00
|
15.50
|
14.80
|
14.90
|
15.04
|
11.43
|
23,000
|
|
|
5/11/2021
|
-0.40 / -2.60%
|
15.00
|
15.40
|
14.80
|
15.00
|
15.20
|
11.50
|
12,100
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.40
|
14.94
|
11.81
|
3,000
|
|
|
5/7/2021
|
-0.30 / -1.91%
|
14.90
|
15.40
|
14.90
|
15.40
|
14.97
|
11.81
|
3,000
|
|
|
5/6/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.50
|
15.70
|
15.19
|
12.04
|
25,200
|
|
|
5/5/2021
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.36
|
12.04
|
5,000
|
|
|
5/4/2021
|
+0.40 / +2.74%
|
14.60
|
15.30
|
13.30
|
15.00
|
14.44
|
11.50
|
12,600
|
|
|
4/29/2021
|
+0.10 / +0.69%
|
14.00
|
15.00
|
14.00
|
14.60
|
14.57
|
11.20
|
16,600
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.50
|
14.61
|
11.12
|
11,300
|
|
|
4/27/2021
|
-1.10 / -7.05%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.80
|
11.12
|
10,300
|
|
|
4/26/2021
|
-0.90 / -5.45%
|
16.50
|
16.50
|
15.00
|
15.60
|
15.31
|
11.96
|
17,300
|
|
|
4/23/2021
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.65
|
12,100
|
|
|
4/22/2021
|
-0.10 / -0.59%
|
17.40
|
17.40
|
16.50
|
16.80
|
17.14
|
12.89
|
32,000
|
|
|
4/20/2021
|
-1.30 / -7.14%
|
17.90
|
17.90
|
16.40
|
16.90
|
17.16
|
12.96
|
20,800
|
|
|
4/19/2021
|
-1.30 / -6.67%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.86
|
13.96
|
500
|
|
|
4/16/2021
|
+0.50 / +2.63%
|
18.80
|
19.50
|
17.30
|
19.50
|
18.65
|
14.96
|
69,300
|
|
|
4/15/2021
|
+0.80 / +4.40%
|
18.50
|
19.20
|
17.20
|
19.00
|
17.75
|
14.57
|
41,300
|
|
|