|
|
Closing price on 3/31/2020
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
180,200 |
| Split-adjusted Price |
8.33 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.59
|
8.33
|
180,200
|
|
|
3/30/2020
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.61
|
8.44
|
620,300
|
|
|
3/27/2020
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.82
|
8.55
|
164,600
|
|
|
3/26/2020
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.67
|
8.49
|
169,300
|
|
|
3/25/2020
|
+0.30 / +1.95%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.63
|
8.44
|
410,800
|
|
|
3/24/2020
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.17
|
8.28
|
1,178,506
|
|
|
3/23/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.13
|
8.23
|
3,019,400
|
|
|
3/20/2020
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.31
|
8.23
|
1,015,200
|
|
|
3/19/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.29
|
8.28
|
151,400
|
|
|
3/18/2020
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.35
|
8.28
|
152,800
|
|
|
3/17/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.18
|
8.23
|
916,910
|
|
|
3/16/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
8.23
|
151,200
|
|
|
3/13/2020
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.15
|
8.23
|
153,900
|
|
|
3/12/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.06
|
8.17
|
224,300
|
|
|
3/11/2020
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.21
|
8.17
|
1,643,200
|
|
|
3/10/2020
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.17
|
8.28
|
154,300
|
|
|
3/9/2020
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.34
|
8.33
|
181,100
|
|
|
3/6/2020
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.91
|
8.55
|
171,200
|
|
|
3/5/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.15
|
8.71
|
101,600
|
|
|
3/4/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.13
|
8.76
|
161,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|