|
|
Closing price on 5/5/2021
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.40 |
| Volume |
2,340,500 |
| Split-adjusted Price |
11.07 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.60 / +3.00%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.61
|
11.07
|
2,340,500
|
|
|
5/4/2021
|
-1.40 / -6.54%
|
21.30
|
21.30
|
19.60
|
20.00
|
20.33
|
10.75
|
42,100
|
|
|
4/29/2021
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.77
|
11.50
|
12,122
|
|
|
4/28/2021
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.86
|
11.77
|
657,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.40
|
21.90
|
21.87
|
11.77
|
418,988
|
|
|
4/26/2021
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.60
|
21.90
|
22.19
|
11.77
|
561,947
|
|
|
4/23/2021
|
+1.20 / +5.77%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.47
|
11.83
|
88,300
|
|
|
4/22/2021
|
-1.00 / -4.59%
|
21.80
|
21.80
|
19.80
|
20.80
|
20.44
|
11.18
|
1,330,178
|
|
|
4/20/2021
|
+0.30 / +1.40%
|
22.00
|
22.00
|
20.70
|
21.80
|
21.29
|
11.72
|
2,520,325
|
|
|
4/19/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.64
|
11.56
|
1,531,000
|
|
|
4/16/2021
|
0.00 / 0.00%
|
20.70
|
22.10
|
20.70
|
22.00
|
21.54
|
11.83
|
145,600
|
|
|
4/15/2021
|
+1.00 / +4.76%
|
21.00
|
22.50
|
21.00
|
22.00
|
21.80
|
11.83
|
1,436,200
|
|
|
4/14/2021
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.80
|
21.00
|
20.39
|
11.29
|
1,839,790
|
|
|
4/13/2021
|
-1.70 / -7.83%
|
21.00
|
22.00
|
20.00
|
20.00
|
21.25
|
10.75
|
1,967,750
|
|
|
4/12/2021
|
-0.80 / -3.56%
|
22.00
|
22.50
|
21.20
|
21.70
|
21.88
|
11.67
|
2,722,900
|
|
|
4/9/2021
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.31
|
12.10
|
922,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.50
|
23.00
|
22.87
|
12.36
|
1,953,945
|
|
|
4/7/2021
|
+0.80 / +3.60%
|
22.20
|
24.00
|
20.60
|
23.00
|
22.70
|
12.36
|
405,245
|
|
|
4/6/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.60
|
22.20
|
22.07
|
11.93
|
1,245,400
|
|
|
4/5/2021
|
+1.80 / +9.78%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
10.86
|
283,100
|
|
|
4/2/2021
|
+1.60 / +9.52%
|
17.00
|
18.40
|
16.60
|
18.40
|
17.58
|
9.89
|
493,500
|
|
|
4/1/2021
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.81
|
9.03
|
190,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.85
|
9.14
|
196,600
|
|
|
3/30/2021
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.82
|
9.14
|
192,600
|
|
|
3/29/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.76
|
9.09
|
214,700
|
|
|
3/26/2021
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.70
|
9.09
|
212,100
|
|
|
3/25/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.67
|
9.03
|
168,700
|
|
|
3/24/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.47
|
9.03
|
593,900
|
|
|
3/23/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.80
|
16.57
|
9.03
|
1,180,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.69
|
9.03
|
1,170,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|