|
|
Closing price on 5/27/2020
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
189,000 |
| Split-adjusted Price |
8.66 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.29
|
8.66
|
189,000
|
|
|
5/26/2020
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.27
|
8.82
|
1,581,774
|
|
|
5/25/2020
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.26
|
8.76
|
183,200
|
|
|
5/22/2020
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.26
|
8.76
|
180,800
|
|
|
5/21/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.43
|
8.82
|
150,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.28
|
8.82
|
210,400
|
|
|
5/19/2020
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.48
|
8.82
|
256,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.26
|
8.76
|
2,562,760
|
|
|
5/15/2020
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.16
|
8.76
|
195,100
|
|
|
5/14/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.08
|
8.71
|
164,300
|
|
|
5/13/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.10
|
8.71
|
189,400
|
|
|
5/12/2020
|
-0.60 / -3.57%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.58
|
8.71
|
195,900
|
|
|
5/11/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.71
|
9.03
|
258,400
|
|
|
5/8/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.87
|
9.03
|
190,800
|
|
|
5/7/2020
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.60
|
9.03
|
197,300
|
|
|
5/6/2020
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
8.82
|
184,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.37
|
8.82
|
364,290
|
|
|
5/4/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.29
|
8.82
|
145,700
|
|
|
4/29/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.35
|
8.82
|
158,300
|
|
|
4/28/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.25
|
8.82
|
200,600
|
|
|
4/27/2020
|
-0.50 / -2.96%
|
16.70
|
16.90
|
16.30
|
16.40
|
16.62
|
8.82
|
1,100,100
|
|
|
4/24/2020
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.82
|
9.09
|
306,900
|
|
|
4/23/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
16.95
|
9.14
|
362,600
|
|
|
4/22/2020
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.79
|
9.14
|
1,396,300
|
|
|
4/21/2020
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.69
|
9.03
|
175,800
|
|
|
4/20/2020
|
-0.20 / -1.16%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.14
|
9.19
|
200,100
|
|
|
4/17/2020
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.08
|
9.30
|
417,132
|
|
|
4/16/2020
|
-0.10 / -0.58%
|
17.10
|
17.40
|
15.80
|
17.20
|
16.99
|
9.25
|
944,100
|
|
|
4/15/2020
|
+0.40 / +2.37%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.05
|
9.30
|
693,000
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.74
|
9.09
|
2,233,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|