|
Closing price on 5/21/2019
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
22.90 |
| Volume |
269,700 |
| Split-adjusted Price |
8.04 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.20 / -0.86%
|
23.30
|
23.40
|
22.90
|
23.10
|
23.11
|
8.04
|
269,700
|
|
|
5/20/2019
|
0.00 / 0.00%
|
21.00
|
23.50
|
21.00
|
23.30
|
23.21
|
8.10
|
305,700
|
|
|
5/17/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.30
|
23.29
|
8.10
|
263,600
|
|
|
5/16/2019
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.90
|
23.30
|
23.19
|
8.10
|
292,300
|
|
|
5/15/2019
|
-0.40 / -1.70%
|
23.50
|
23.60
|
23.10
|
23.10
|
23.36
|
8.04
|
277,100
|
|
|
5/14/2019
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.51
|
8.17
|
351,200
|
|
|
5/13/2019
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.20
|
23.70
|
23.51
|
8.24
|
387,900
|
|
|
5/10/2019
|
+0.50 / +2.16%
|
23.10
|
23.70
|
23.00
|
23.60
|
23.21
|
8.21
|
254,300
|
|
|
5/9/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.05
|
8.04
|
248,400
|
|
|
5/8/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.12
|
8.04
|
262,500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.14
|
8.04
|
243,400
|
|
|
5/6/2019
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.04
|
8.04
|
300,200
|
|
|
5/3/2019
|
+0.20 / +0.87%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.15
|
8.07
|
333,200
|
|
|
5/2/2019
|
-0.80 / -3.36%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.65
|
8.00
|
628,800
|
|
|
4/26/2019
|
+0.70 / +3.03%
|
23.00
|
24.00
|
22.90
|
23.80
|
23.54
|
8.28
|
359,100
|
|
|
4/25/2019
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.04
|
8.04
|
256,300
|
|
|
4/24/2019
|
+0.50 / +2.24%
|
22.30
|
23.00
|
22.20
|
22.80
|
22.66
|
7.93
|
263,300
|
|
|
4/23/2019
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.27
|
7.76
|
320,400
|
|
|
4/22/2019
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.00
|
22.30
|
22.18
|
7.76
|
284,300
|
|
|
4/19/2019
|
+0.20 / +0.91%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.11
|
7.72
|
191,900
|
|
|
4/18/2019
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.13
|
7.65
|
1,539,200
|
|
|
4/17/2019
|
-0.30 / -1.33%
|
22.50
|
22.70
|
22.10
|
22.20
|
22.30
|
7.72
|
1,239,900
|
|
|
4/16/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.20
|
22.50
|
22.41
|
7.83
|
203,600
|
|
|
4/12/2019
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.72
|
7.86
|
650,500
|
|
|
4/11/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.70
|
22.76
|
7.90
|
204,300
|
|
|
4/10/2019
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.64
|
7.90
|
527,100
|
|
|
4/9/2019
|
+0.20 / +0.88%
|
22.80
|
23.50
|
22.80
|
23.00
|
23.11
|
8.00
|
297,200
|
|
|
4/8/2019
|
-0.40 / -1.72%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.93
|
7.93
|
627,300
|
|
|
4/5/2019
|
+0.60 / +2.65%
|
22.60
|
23.20
|
22.60
|
23.20
|
22.89
|
8.07
|
271,300
|
|
|
4/4/2019
|
+0.20 / +0.89%
|
22.40
|
22.90
|
22.30
|
22.60
|
22.53
|
7.86
|
182,800
|
|
|