|
|
Closing price on 3/3/2020
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
143,500 |
| Split-adjusted Price |
8.76 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.20
|
8.76
|
143,500
|
|
|
3/2/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.20
|
8.76
|
102,700
|
|
|
2/28/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.14
|
8.76
|
108,300
|
|
|
2/27/2020
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.22
|
8.76
|
130,100
|
|
|
2/26/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.19
|
8.76
|
108,600
|
|
|
2/25/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.14
|
8.76
|
112,600
|
|
|
2/24/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.13
|
8.76
|
184,600
|
|
|
2/21/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.31
|
8.82
|
116,600
|
|
|
2/20/2020
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.31
|
8.82
|
121,200
|
|
|
2/19/2020
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.22
|
8.76
|
114,100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.24
|
8.82
|
111,200
|
|
|
2/17/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.30
|
8.82
|
128,900
|
|
|
2/14/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.34
|
8.87
|
116,300
|
|
|
2/13/2020
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.22
|
8.87
|
134,100
|
|
|
2/12/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.28
|
8.82
|
118,200
|
|
|
2/11/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.34
|
8.82
|
120,400
|
|
|
2/10/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.29
|
8.82
|
136,300
|
|
|
2/7/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.34
|
8.82
|
129,200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
8.87
|
131,000
|
|
|
2/5/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.38
|
8.87
|
142,200
|
|
|
2/4/2020
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.55
|
8.87
|
141,600
|
|
|
2/3/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.26
|
8.87
|
305,200
|
|
|
1/31/2020
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.44
|
8.87
|
328,500
|
|
|
1/30/2020
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.10
|
16.60
|
16.60
|
8.92
|
130,200
|
|
|
1/22/2020
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.76
|
9.14
|
143,900
|
|
|
1/21/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.79
|
9.03
|
137,100
|
|
|
1/20/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.69
|
9.03
|
172,600
|
|
|
1/17/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.76
|
9.03
|
225,300
|
|
|
1/16/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.82
|
9.03
|
230,000
|
|
|
1/15/2020
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.73
|
9.03
|
1,195,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|