|
|
Closing price on 7/3/2020
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
540,900 |
| Split-adjusted Price |
8.66 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.93
|
8.66
|
540,900
|
|
|
7/2/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
8.60
|
307,600
|
|
|
7/1/2020
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.88
|
8.55
|
410,900
|
|
|
6/30/2020
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.75
|
8.49
|
3,566,100
|
|
|
6/29/2020
|
-0.50 / -3.07%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.05
|
8.49
|
2,078,100
|
|
|
6/26/2020
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.41
|
8.76
|
461,700
|
|
|
6/25/2020
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.43
|
8.82
|
345,400
|
|
|
6/24/2020
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.69
|
8.98
|
1,545,759
|
|
|
6/23/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.70
|
9.03
|
1,665,100
|
|
|
6/22/2020
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.79
|
9.03
|
1,820,800
|
|
|
6/19/2020
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
8.98
|
233,700
|
|
|
6/18/2020
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.48
|
8.92
|
213,200
|
|
|
6/17/2020
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.51
|
8.87
|
340,700
|
|
|
6/16/2020
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.49
|
8.92
|
745,600
|
|
|
6/15/2020
|
-0.10 / -0.61%
|
16.50
|
18.00
|
16.40
|
16.40
|
16.50
|
8.82
|
1,270,810
|
|
|
6/12/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.30
|
8.87
|
286,600
|
|
|
6/11/2020
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.42
|
8.82
|
279,300
|
|
|
6/10/2020
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.45
|
8.87
|
239,800
|
|
|
6/9/2020
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.58
|
8.87
|
225,600
|
|
|
6/8/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.64
|
8.98
|
1,132,200
|
|
|
6/5/2020
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.65
|
9.03
|
192,785
|
|
|
6/4/2020
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.69
|
8.98
|
263,630
|
|
|
6/3/2020
|
+0.20 / +1.22%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.51
|
8.92
|
182,500
|
|
|
6/2/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.33
|
8.82
|
1,596,389
|
|
|
6/1/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.37
|
8.82
|
539,700
|
|
|
5/29/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.24
|
8.76
|
172,700
|
|
|
5/28/2020
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.27
|
8.76
|
174,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|