|
Closing price on 2/6/2023
|
|
| Open |
29.40 |
| High |
30.00 |
| Low |
28.20 |
| Volume |
172,500 |
| Split-adjusted Price |
23.64 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
+0.10 / +0.34%
|
29.40
|
30.00
|
28.20
|
29.50
|
29.12
|
23.64
|
172,500
|
|
|
2/3/2023
|
+0.10 / +0.34%
|
29.30
|
30.00
|
29.30
|
29.40
|
29.67
|
23.56
|
108,800
|
|
|
2/2/2023
|
-1.70 / -5.48%
|
31.00
|
31.00
|
29.30
|
29.30
|
30.38
|
23.48
|
462,600
|
|
|
2/1/2023
|
-0.60 / -1.90%
|
32.00
|
32.90
|
31.00
|
31.00
|
31.88
|
24.84
|
316,800
|
|
|
1/31/2023
|
-0.30 / -0.94%
|
32.00
|
32.00
|
30.80
|
31.60
|
31.41
|
25.32
|
715,600
|
|
|
1/30/2023
|
+0.20 / +0.63%
|
32.00
|
32.00
|
28.60
|
31.90
|
31.48
|
25.56
|
226,000
|
|
|
1/27/2023
|
+0.50 / +1.60%
|
33.00
|
33.30
|
31.20
|
31.70
|
31.95
|
25.40
|
86,700
|
|
|
1/19/2023
|
+2.80 / +9.86%
|
28.80
|
31.20
|
28.80
|
31.20
|
29.78
|
25.00
|
199,100
|
|
|
1/18/2023
|
+1.10 / +4.03%
|
28.00
|
28.40
|
27.40
|
28.40
|
27.78
|
22.76
|
239,300
|
|
|
1/17/2023
|
+1.40 / +5.41%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.01
|
21.88
|
232,500
|
|
|
1/16/2023
|
+1.40 / +5.71%
|
24.00
|
25.90
|
24.00
|
25.90
|
25.18
|
20.76
|
577,800
|
|
|
1/13/2023
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.30
|
24.50
|
23.81
|
19.63
|
135,600
|
|
|
1/12/2023
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.40
|
24.00
|
24.01
|
19.23
|
184,600
|
|
|
1/11/2023
|
-0.70 / -2.78%
|
25.00
|
25.40
|
23.00
|
24.50
|
24.34
|
19.63
|
204,100
|
|
|
1/10/2023
|
-0.70 / -2.70%
|
25.70
|
25.70
|
23.40
|
25.20
|
24.17
|
20.19
|
211,000
|
|
|
1/9/2023
|
-1.30 / -4.78%
|
27.00
|
27.00
|
24.80
|
25.90
|
25.89
|
20.76
|
298,900
|
|
|
1/6/2023
|
-0.60 / -2.16%
|
27.80
|
27.80
|
25.10
|
27.20
|
26.25
|
21.80
|
333,300
|
|
|
1/5/2023
|
-0.40 / -1.42%
|
28.10
|
28.10
|
26.50
|
27.80
|
27.17
|
22.28
|
215,200
|
|
|
1/4/2023
|
-0.20 / -0.70%
|
28.20
|
28.20
|
26.50
|
28.20
|
27.73
|
22.60
|
191,200
|
|
|
1/3/2023
|
+0.30 / +1.07%
|
28.00
|
28.40
|
26.50
|
28.40
|
27.28
|
22.76
|
448,900
|
|
|
12/30/2022
|
-0.10 / -0.35%
|
28.00
|
28.10
|
27.20
|
28.10
|
27.83
|
22.52
|
167,900
|
|
|
12/29/2022
|
-0.10 / -0.35%
|
28.00
|
28.30
|
27.00
|
28.20
|
27.88
|
22.60
|
182,300
|
|
|
12/28/2022
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.50
|
28.30
|
27.82
|
22.68
|
149,100
|
|
|
12/27/2022
|
+0.20 / +0.71%
|
28.00
|
28.40
|
26.50
|
28.30
|
27.26
|
22.68
|
249,500
|
|
|
12/26/2022
|
-0.30 / -1.06%
|
28.30
|
28.30
|
26.50
|
28.10
|
27.21
|
22.52
|
176,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
28.30
|
28.40
|
26.50
|
28.40
|
28.10
|
22.76
|
216,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
28.10
|
28.40
|
27.50
|
28.40
|
27.95
|
22.76
|
215,300
|
|
|
12/21/2022
|
-0.20 / -0.70%
|
25.80
|
28.60
|
25.80
|
28.40
|
27.96
|
22.76
|
717,200
|
|
|
12/20/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.00
|
28.60
|
27.86
|
22.92
|
572,800
|
|
|
12/19/2022
|
-0.40 / -1.38%
|
29.00
|
29.10
|
27.60
|
28.60
|
28.49
|
22.92
|
230,800
|
|
|