|
|
Closing price on 5/5/2020
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
364,290 |
| Split-adjusted Price |
8.82 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.81
|
9.09
|
1,041,200
|
|
|
4/10/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.85
|
9.09
|
156,400
|
|
|
4/9/2020
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.02
|
9.14
|
162,200
|
|
|
4/8/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.84
|
9.14
|
196,300
|
|
|
4/7/2020
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.97
|
9.14
|
179,200
|
|
|
4/6/2020
|
+1.20 / +7.64%
|
15.60
|
17.00
|
15.60
|
16.90
|
16.09
|
9.09
|
858,330
|
|
|
4/3/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
8.44
|
151,100
|
|
|
4/1/2020
|
+0.20 / +1.29%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.65
|
8.44
|
158,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|