|
|
Closing price on 8/19/2021
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
371,300 |
| Split-adjusted Price |
15.03 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.40 / +1.59%
|
25.00
|
25.50
|
24.90
|
25.50
|
25.08
|
15.03
|
371,300
|
|
|
8/18/2021
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.70
|
25.10
|
24.97
|
14.79
|
610,300
|
|
|
8/17/2021
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.11
|
14.73
|
824,300
|
|
|
8/16/2021
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.80
|
25.20
|
25.09
|
14.85
|
320,300
|
|
|
8/13/2021
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.60
|
25.10
|
24.83
|
14.79
|
230,900
|
|
|
8/12/2021
|
-0.30 / -1.19%
|
25.00
|
25.20
|
23.90
|
25.00
|
24.63
|
14.73
|
172,600
|
|
|
8/11/2021
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.80
|
25.30
|
25.13
|
14.91
|
1,414,700
|
|
|
8/10/2021
|
+0.30 / +1.20%
|
24.80
|
25.30
|
24.70
|
25.30
|
24.93
|
14.91
|
606,200
|
|
|
8/9/2021
|
+1.00 / +4.17%
|
24.00
|
25.80
|
24.00
|
25.00
|
24.91
|
14.73
|
594,500
|
|
|
8/6/2021
|
+2.10 / +9.59%
|
21.60
|
24.00
|
21.60
|
24.00
|
23.44
|
14.14
|
397,600
|
|
|
8/5/2021
|
+0.30 / +1.39%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.62
|
12.91
|
431,500
|
|
|
8/4/2021
|
+0.80 / +3.85%
|
20.80
|
21.60
|
20.60
|
21.60
|
21.21
|
12.73
|
407,100
|
|
|
8/3/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.69
|
12.26
|
207,200
|
|
|
8/2/2021
|
+0.60 / +2.97%
|
20.10
|
21.00
|
20.10
|
20.80
|
20.76
|
12.26
|
176,200
|
|
|
7/30/2021
|
+1.70 / +9.19%
|
18.50
|
20.30
|
18.50
|
20.20
|
19.82
|
11.90
|
404,374
|
|
|
7/29/2021
|
-0.20 / -1.07%
|
18.70
|
19.30
|
18.30
|
18.50
|
18.53
|
10.90
|
1,044,700
|
|
|
7/28/2021
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.00
|
20.50
|
20.26
|
11.02
|
1,681,100
|
|
|
7/27/2021
|
-0.40 / -1.90%
|
21.70
|
22.90
|
20.60
|
20.60
|
21.74
|
11.07
|
344,100
|
|
|
7/26/2021
|
+1.90 / +9.95%
|
19.10
|
21.00
|
19.00
|
21.00
|
20.27
|
11.29
|
472,400
|
|
|
7/23/2021
|
+0.40 / +2.14%
|
18.60
|
19.10
|
18.60
|
19.10
|
18.73
|
10.27
|
752,611
|
|
|
7/22/2021
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.56
|
10.05
|
607,700
|
|
|
7/21/2021
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.60
|
18.61
|
10.00
|
521,489
|
|
|
7/20/2021
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.43
|
10.00
|
391,600
|
|
|
7/19/2021
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.55
|
9.95
|
592,100
|
|
|
7/16/2021
|
+0.30 / +1.61%
|
18.60
|
18.90
|
18.50
|
18.90
|
18.63
|
10.16
|
1,170,900
|
|
|
7/15/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.50
|
10.00
|
1,858,438
|
|
|
7/14/2021
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.60
|
18.53
|
10.00
|
4,806,117
|
|
|
7/13/2021
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.50
|
18.60
|
18.71
|
10.00
|
1,699,550
|
|
|
7/12/2021
|
-0.50 / -2.60%
|
19.20
|
19.30
|
18.50
|
18.70
|
18.85
|
10.05
|
1,869,282
|
|
|
7/9/2021
|
-0.80 / -4.00%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.57
|
10.32
|
2,696,588
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|