|
Closing price on 5/25/2022
|
|
| Open |
45.70 |
| High |
46.00 |
| Low |
45.10 |
| Volume |
163,400 |
| Split-adjusted Price |
27.05 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.20 / +0.44%
|
45.70
|
46.00
|
45.10
|
45.90
|
45.65
|
27.05
|
163,400
|
|
|
5/24/2022
|
-0.40 / -0.87%
|
46.10
|
47.00
|
45.60
|
45.70
|
46.20
|
26.93
|
161,100
|
|
|
5/23/2022
|
-0.90 / -1.91%
|
47.00
|
47.00
|
46.10
|
46.10
|
46.56
|
27.17
|
241,400
|
|
|
5/20/2022
|
-0.20 / -0.42%
|
47.20
|
47.30
|
46.60
|
47.00
|
47.02
|
27.70
|
205,800
|
|
|
5/19/2022
|
-1.20 / -2.48%
|
48.40
|
48.40
|
47.00
|
47.20
|
47.19
|
27.82
|
184,800
|
|
|
5/18/2022
|
+0.60 / +1.26%
|
47.80
|
49.00
|
47.00
|
48.40
|
48.24
|
28.52
|
127,100
|
|
|
5/17/2022
|
+1.40 / +3.02%
|
46.40
|
49.00
|
45.50
|
47.80
|
46.48
|
28.17
|
137,400
|
|
|
5/16/2022
|
+0.40 / +0.87%
|
46.00
|
48.00
|
46.00
|
46.40
|
46.87
|
27.35
|
218,100
|
|
|
5/13/2022
|
-1.80 / -3.77%
|
47.80
|
47.90
|
45.90
|
46.00
|
46.72
|
27.11
|
78,900
|
|
|
5/12/2022
|
-1.70 / -3.43%
|
45.00
|
49.50
|
45.00
|
47.80
|
48.60
|
28.17
|
169,000
|
|
|
5/11/2022
|
+3.70 / +8.08%
|
45.80
|
49.50
|
45.20
|
49.50
|
47.78
|
29.17
|
88,700
|
|
|
5/10/2022
|
-0.20 / -0.43%
|
46.00
|
46.00
|
44.60
|
45.80
|
45.13
|
26.99
|
58,700
|
|
|
5/9/2022
|
-3.00 / -6.12%
|
49.10
|
49.10
|
44.70
|
46.00
|
46.89
|
27.11
|
57,100
|
|
|
5/6/2022
|
-0.50 / -1.01%
|
49.50
|
49.50
|
47.40
|
49.00
|
48.39
|
28.88
|
97,700
|
|
|
5/5/2022
|
-0.60 / -1.20%
|
50.10
|
50.70
|
48.70
|
49.50
|
49.79
|
29.17
|
70,800
|
|
|
5/4/2022
|
-0.20 / -0.40%
|
50.30
|
50.90
|
49.50
|
50.10
|
49.98
|
29.53
|
81,900
|
|
|
4/29/2022
|
+0.20 / +0.40%
|
50.10
|
50.80
|
50.10
|
50.30
|
50.35
|
29.64
|
51,200
|
|
|
4/28/2022
|
+1.20 / +2.45%
|
48.90
|
51.20
|
48.90
|
50.10
|
50.22
|
29.53
|
41,600
|
|
|
4/27/2022
|
+4.40 / +9.89%
|
44.50
|
48.90
|
44.50
|
48.90
|
45.90
|
28.82
|
78,600
|
|
|
4/26/2022
|
0.00 / 0.00%
|
48.20
|
48.20
|
43.00
|
44.50
|
43.98
|
26.23
|
252,000
|
|
|
4/25/2022
|
-3.30 / -6.90%
|
47.80
|
48.00
|
44.40
|
44.50
|
45.56
|
26.23
|
159,300
|
|
|
4/22/2022
|
+0.20 / +0.42%
|
47.90
|
50.00
|
47.00
|
47.80
|
48.86
|
28.17
|
141,100
|
|
|
4/21/2022
|
+0.10 / +0.21%
|
47.50
|
48.00
|
45.00
|
47.60
|
46.83
|
28.05
|
190,600
|
|
|
4/20/2022
|
-1.30 / -2.66%
|
49.10
|
49.10
|
44.50
|
47.50
|
47.58
|
27.99
|
134,100
|
|
|
4/19/2022
|
-0.10 / -0.20%
|
48.90
|
50.20
|
47.80
|
48.80
|
49.29
|
28.76
|
248,000
|
|
|
4/18/2022
|
-4.00 / -7.56%
|
52.90
|
53.20
|
48.60
|
48.90
|
50.85
|
28.82
|
216,700
|
|
|
4/15/2022
|
-0.30 / -0.56%
|
53.30
|
53.40
|
52.80
|
52.90
|
53.06
|
31.18
|
123,900
|
|
|
4/14/2022
|
+0.40 / +0.76%
|
52.90
|
53.50
|
52.80
|
53.20
|
53.21
|
31.35
|
167,800
|
|
|
4/13/2022
|
+0.50 / +0.96%
|
52.30
|
52.80
|
51.90
|
52.80
|
52.34
|
31.12
|
365,000
|
|
|
4/12/2022
|
+0.10 / +0.19%
|
52.20
|
52.60
|
51.20
|
52.30
|
52.34
|
30.82
|
238,900
|
|
|