|
Closing price on 2/18/2019
|
|
| Open |
22.70 |
| High |
23.10 |
| Low |
22.40 |
| Volume |
459,800 |
| Split-adjusted Price |
8.04 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.40
|
23.10
|
22.73
|
8.04
|
459,800
|
|
|
2/15/2019
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.79
|
7.90
|
205,100
|
|
|
2/14/2019
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
23.00
|
22.73
|
8.00
|
150,400
|
|
|
2/13/2019
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.83
|
7.97
|
146,300
|
|
|
2/12/2019
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.68
|
8.00
|
229,300
|
|
|
2/11/2019
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.71
|
7.93
|
151,400
|
|
|
2/1/2019
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.40
|
7.90
|
131,900
|
|
|
1/31/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.29
|
7.83
|
155,400
|
|
|
1/30/2019
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.40
|
22.50
|
22.51
|
7.83
|
175,300
|
|
|
1/29/2019
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.20
|
22.50
|
22.42
|
7.83
|
159,200
|
|
|
1/28/2019
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.20
|
22.70
|
22.52
|
7.90
|
733,010
|
|
|
1/25/2019
|
-0.20 / -0.86%
|
23.20
|
23.50
|
22.90
|
23.00
|
23.11
|
8.00
|
186,600
|
|
|
1/24/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
8.07
|
225,400
|
|
|
1/23/2019
|
+1.00 / +4.48%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.91
|
8.10
|
254,000
|
|
|
1/22/2019
|
-0.20 / -0.89%
|
22.50
|
22.50
|
21.90
|
22.30
|
22.13
|
7.76
|
276,300
|
|
|
1/21/2019
|
-0.70 / -3.02%
|
23.30
|
23.40
|
22.30
|
22.50
|
22.93
|
7.83
|
309,200
|
|
|
1/18/2019
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.50
|
8.07
|
210,100
|
|
|
1/17/2019
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.73
|
8.35
|
218,100
|
|
|
1/16/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.61
|
8.28
|
207,400
|
|
|
1/15/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.48
|
8.28
|
642,700
|
|
|
1/14/2019
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.67
|
8.28
|
206,500
|
|
|
1/11/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.82
|
8.31
|
224,400
|
|
|
1/10/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.60
|
8.35
|
727,900
|
|
|
1/9/2019
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.40
|
8.17
|
382,800
|
|
|
1/8/2019
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.10
|
23.40
|
23.32
|
8.14
|
275,700
|
|
|
1/7/2019
|
0.00 / 0.00%
|
22.80
|
23.70
|
22.80
|
23.30
|
23.30
|
8.10
|
403,100
|
|
|
1/4/2019
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.15
|
8.10
|
208,200
|
|
|
1/3/2019
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.35
|
8.14
|
228,300
|
|
|
1/2/2019
|
-1.00 / -4.07%
|
24.60
|
24.80
|
23.00
|
23.60
|
24.11
|
8.21
|
256,300
|
|
|
12/28/2018
|
+0.50 / +2.07%
|
24.10
|
24.90
|
24.10
|
24.60
|
24.66
|
8.56
|
389,900
|
|
|