|
Closing price on 3/3/2022
|
|
| Open |
52.10 |
| High |
54.00 |
| Low |
51.50 |
| Volume |
337,900 |
| Split-adjusted Price |
31.82 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+1.90 / +3.65%
|
52.10
|
54.00
|
51.50
|
54.00
|
52.50
|
31.82
|
337,900
|
|
|
3/2/2022
|
+0.60 / +1.17%
|
51.80
|
52.60
|
51.50
|
52.10
|
52.10
|
30.70
|
284,900
|
|
|
3/1/2022
|
+0.50 / +0.98%
|
51.00
|
51.50
|
50.70
|
51.50
|
51.23
|
30.35
|
275,300
|
|
|
2/28/2022
|
-0.90 / -1.73%
|
51.90
|
52.10
|
51.00
|
51.00
|
51.79
|
30.06
|
228,500
|
|
|
2/25/2022
|
-0.40 / -0.76%
|
52.30
|
52.30
|
51.60
|
51.90
|
51.83
|
30.59
|
185,800
|
|
|
2/24/2022
|
-0.90 / -1.69%
|
52.80
|
52.90
|
51.80
|
52.30
|
52.59
|
30.82
|
123,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
53.60
|
53.60
|
52.90
|
53.20
|
53.08
|
31.35
|
87,800
|
|
|
2/22/2022
|
0.00 / 0.00%
|
53.20
|
53.80
|
52.80
|
53.20
|
53.39
|
31.35
|
81,000
|
|
|
2/21/2022
|
-0.20 / -0.37%
|
53.50
|
53.80
|
53.00
|
53.20
|
53.51
|
31.35
|
92,400
|
|
|
2/18/2022
|
-0.40 / -0.74%
|
53.90
|
54.00
|
53.00
|
53.40
|
53.37
|
31.47
|
97,700
|
|
|
2/17/2022
|
+0.10 / +0.19%
|
53.80
|
54.00
|
53.60
|
53.80
|
53.81
|
31.71
|
72,600
|
|
|
2/16/2022
|
+0.40 / +0.75%
|
53.60
|
54.10
|
53.20
|
53.70
|
53.70
|
31.65
|
66,800
|
|
|
2/15/2022
|
-0.30 / -0.56%
|
53.80
|
54.00
|
52.90
|
53.30
|
53.36
|
31.41
|
66,700
|
|
|
2/14/2022
|
-0.20 / -0.37%
|
54.50
|
54.50
|
53.00
|
53.60
|
53.33
|
31.59
|
46,900
|
|
|
2/11/2022
|
-0.70 / -1.28%
|
54.50
|
54.50
|
53.00
|
53.80
|
53.66
|
31.71
|
94,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
54.50
|
54.50
|
53.50
|
54.50
|
54.15
|
32.12
|
85,100
|
|
|
2/9/2022
|
-0.30 / -0.55%
|
54.80
|
55.40
|
54.30
|
54.50
|
54.79
|
32.12
|
100,700
|
|
|
2/8/2022
|
-0.20 / -0.36%
|
55.00
|
55.20
|
54.30
|
54.80
|
54.89
|
32.30
|
124,647
|
|
|
2/7/2022
|
+0.50 / +0.92%
|
54.50
|
55.20
|
54.50
|
55.00
|
54.86
|
32.41
|
94,800
|
|
|
1/28/2022
|
+0.80 / +1.49%
|
53.70
|
55.60
|
52.00
|
54.50
|
53.41
|
32.12
|
185,500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
53.70
|
55.00
|
52.50
|
53.70
|
54.24
|
31.65
|
141,500
|
|
|
1/26/2022
|
0.00 / 0.00%
|
53.70
|
55.50
|
53.50
|
53.70
|
54.40
|
31.65
|
450,100
|
|
|
1/25/2022
|
-2.30 / -4.11%
|
56.00
|
56.70
|
53.50
|
53.70
|
54.86
|
31.65
|
226,000
|
|
|
1/24/2022
|
-1.00 / -1.75%
|
57.00
|
57.30
|
53.00
|
56.00
|
55.62
|
33.00
|
272,800
|
|
|
1/21/2022
|
-0.50 / -0.87%
|
57.50
|
58.00
|
55.30
|
57.00
|
57.04
|
33.59
|
162,200
|
|
|
1/20/2022
|
+0.30 / +0.52%
|
57.20
|
58.00
|
54.40
|
57.50
|
56.70
|
33.89
|
305,300
|
|
|
1/19/2022
|
-1.30 / -2.22%
|
58.50
|
58.70
|
57.10
|
57.20
|
57.65
|
33.71
|
134,500
|
|
|
1/18/2022
|
+0.20 / +0.34%
|
52.50
|
59.50
|
52.50
|
58.50
|
58.28
|
34.48
|
308,400
|
|
|
1/17/2022
|
+0.10 / +0.17%
|
58.20
|
60.50
|
58.00
|
58.30
|
59.12
|
34.36
|
391,000
|
|
|
1/14/2022
|
+0.20 / +0.34%
|
58.00
|
58.40
|
57.20
|
58.20
|
57.86
|
34.30
|
109,900
|
|
|