|
Closing price on 4/21/2023
|
|
Open |
28.50 |
High |
28.70 |
Low |
28.20 |
Volume |
318,700 |
Split-adjusted Price |
25.34 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2023
|
-0.30 / -1.05%
|
28.50
|
28.70
|
28.20
|
28.20
|
28.48
|
25.34
|
318,700
|
|
4/20/2023
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.20
|
28.50
|
28.50
|
25.61
|
200,900
|
|
4/19/2023
|
+0.20 / +0.71%
|
28.30
|
28.70
|
28.00
|
28.50
|
28.27
|
25.61
|
561,900
|
|
4/18/2023
|
-0.10 / -0.35%
|
28.30
|
28.40
|
28.00
|
28.30
|
28.19
|
25.43
|
147,100
|
|
4/17/2023
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.25
|
25.52
|
832,600
|
|
4/14/2023
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.10
|
28.50
|
28.40
|
25.61
|
182,500
|
|
4/13/2023
|
-0.20 / -0.70%
|
28.70
|
28.90
|
28.10
|
28.50
|
28.39
|
25.61
|
290,300
|
|
4/12/2023
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.20
|
28.70
|
28.57
|
25.79
|
440,400
|
|
4/11/2023
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.30
|
28.80
|
28.74
|
25.88
|
315,600
|
|
4/10/2023
|
-0.10 / -0.35%
|
28.90
|
29.20
|
28.40
|
28.80
|
28.68
|
25.88
|
464,600
|
|
4/7/2023
|
0.00 / 0.00%
|
28.90
|
29.40
|
28.30
|
28.90
|
28.77
|
25.97
|
187,600
|
|
4/6/2023
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.60
|
28.90
|
29.03
|
25.97
|
360,200
|
|
4/5/2023
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.80
|
29.00
|
29.03
|
26.06
|
179,900
|
|
4/4/2023
|
0.00 / 0.00%
|
29.10
|
29.40
|
28.60
|
29.20
|
29.07
|
26.24
|
329,000
|
|
4/3/2023
|
+0.40 / +1.39%
|
28.50
|
29.40
|
28.50
|
29.20
|
29.05
|
26.24
|
518,500
|
|
3/31/2023
|
+0.20 / +0.70%
|
28.30
|
29.70
|
28.30
|
28.80
|
28.90
|
25.88
|
193,900
|
|
3/30/2023
|
-0.60 / -2.05%
|
29.20
|
29.30
|
28.60
|
28.60
|
29.04
|
25.70
|
297,300
|
|
3/29/2023
|
0.00 / 0.00%
|
29.20
|
29.30
|
28.60
|
29.20
|
29.07
|
26.24
|
184,800
|
|
3/28/2023
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.60
|
29.20
|
29.09
|
26.24
|
243,200
|
|
3/27/2023
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.50
|
29.20
|
28.95
|
26.24
|
327,600
|
|
3/24/2023
|
+0.20 / +0.69%
|
28.40
|
29.20
|
28.30
|
29.00
|
28.92
|
26.06
|
295,400
|
|
3/23/2023
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.40
|
28.80
|
28.66
|
25.88
|
204,000
|
|
3/22/2023
|
0.00 / 0.00%
|
28.30
|
29.90
|
28.30
|
28.90
|
28.90
|
25.97
|
215,800
|
|
3/21/2023
|
+0.10 / +0.35%
|
28.30
|
29.00
|
28.30
|
28.90
|
28.83
|
25.97
|
417,000
|
|
3/20/2023
|
0.00 / 0.00%
|
28.20
|
29.10
|
28.20
|
28.80
|
28.77
|
25.88
|
254,500
|
|
3/17/2023
|
+0.10 / +0.35%
|
28.40
|
29.30
|
28.20
|
28.80
|
28.93
|
25.88
|
267,800
|
|
3/16/2023
|
-0.70 / -2.38%
|
29.40
|
29.40
|
28.30
|
28.70
|
29.13
|
25.79
|
472,800
|
|
3/15/2023
|
+0.30 / +1.03%
|
29.10
|
29.50
|
28.20
|
29.40
|
29.25
|
26.42
|
1,254,754
|
|
3/14/2023
|
-0.30 / -1.02%
|
29.40
|
29.50
|
28.60
|
29.10
|
29.03
|
26.15
|
281,900
|
|
3/13/2023
|
+0.10 / +0.34%
|
29.30
|
29.90
|
28.10
|
29.40
|
29.16
|
26.42
|
816,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|