|
Closing price on 8/31/2022
|
|
| Open |
41.30 |
| High |
42.00 |
| Low |
40.20 |
| Volume |
185,300 |
| Split-adjusted Price |
30.75 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.60 / +1.45%
|
41.30
|
42.00
|
40.20
|
41.90
|
40.96
|
30.75
|
185,300
|
|
|
8/30/2022
|
+0.20 / +0.49%
|
40.90
|
42.50
|
40.90
|
41.30
|
41.48
|
30.31
|
230,700
|
|
|
8/29/2022
|
-1.60 / -3.75%
|
42.70
|
42.70
|
41.00
|
41.10
|
41.66
|
30.16
|
217,700
|
|
|
8/26/2022
|
-1.00 / -2.29%
|
43.70
|
43.80
|
41.30
|
42.70
|
43.20
|
31.34
|
251,100
|
|
|
8/25/2022
|
-0.30 / -0.68%
|
44.00
|
44.50
|
43.40
|
43.70
|
43.87
|
32.07
|
214,000
|
|
|
8/24/2022
|
+1.00 / +2.33%
|
43.00
|
44.50
|
42.00
|
44.00
|
43.44
|
32.29
|
383,200
|
|
|
8/23/2022
|
+0.20 / +0.47%
|
42.80
|
43.40
|
42.00
|
43.00
|
42.48
|
31.56
|
291,500
|
|
|
8/22/2022
|
-0.40 / -0.93%
|
43.20
|
43.70
|
42.00
|
42.80
|
42.63
|
31.41
|
244,900
|
|
|
8/19/2022
|
+0.20 / +0.47%
|
42.90
|
44.00
|
41.40
|
43.20
|
42.42
|
31.70
|
316,800
|
|
|
8/18/2022
|
-0.30 / -0.69%
|
43.30
|
43.30
|
42.90
|
43.00
|
43.20
|
31.56
|
249,300
|
|
|
8/17/2022
|
+0.30 / +0.70%
|
43.00
|
44.20
|
42.70
|
43.30
|
43.27
|
31.78
|
324,700
|
|
|
8/16/2022
|
-1.10 / -2.49%
|
44.10
|
44.20
|
43.00
|
43.00
|
43.59
|
31.56
|
517,100
|
|
|
8/15/2022
|
-2.30 / -4.96%
|
46.40
|
47.50
|
43.50
|
44.10
|
45.99
|
32.37
|
415,000
|
|
|
8/12/2022
|
+0.20 / +0.43%
|
46.20
|
46.50
|
43.40
|
46.40
|
44.84
|
34.05
|
339,500
|
|
|
8/11/2022
|
-1.50 / -3.14%
|
47.70
|
48.90
|
45.80
|
46.20
|
48.17
|
33.91
|
412,500
|
|
|
8/10/2022
|
+2.90 / +6.47%
|
44.80
|
48.00
|
44.70
|
47.70
|
46.60
|
35.01
|
436,400
|
|
|
8/9/2022
|
-0.30 / -0.67%
|
45.10
|
45.10
|
42.00
|
44.80
|
43.44
|
32.88
|
373,000
|
|
|
8/8/2022
|
-0.90 / -1.96%
|
46.00
|
46.30
|
44.30
|
45.10
|
45.51
|
33.10
|
435,900
|
|
|
8/5/2022
|
+3.40 / +7.98%
|
42.60
|
46.80
|
42.60
|
46.00
|
44.60
|
33.76
|
819,000
|
|
|
8/4/2022
|
+3.80 / +9.79%
|
38.80
|
42.60
|
38.80
|
42.60
|
41.22
|
31.26
|
703,300
|
|
|
8/3/2022
|
+3.50 / +9.92%
|
35.30
|
38.80
|
35.30
|
38.80
|
36.87
|
28.48
|
319,400
|
|
|
8/2/2022
|
-0.90 / -1.84%
|
48.90
|
49.20
|
48.00
|
48.00
|
48.58
|
25.91
|
182,300
|
|
|
8/1/2022
|
+0.40 / +0.82%
|
48.50
|
49.50
|
48.50
|
48.90
|
48.95
|
26.39
|
138,900
|
|
|
7/29/2022
|
-1.00 / -2.02%
|
49.50
|
49.60
|
48.50
|
48.50
|
49.28
|
26.18
|
188,100
|
|
|
7/28/2022
|
+0.60 / +1.23%
|
48.90
|
49.70
|
48.90
|
49.50
|
49.13
|
26.72
|
239,900
|
|
|
7/27/2022
|
+0.10 / +0.20%
|
48.80
|
49.00
|
48.40
|
48.90
|
48.86
|
26.39
|
178,800
|
|
|
7/26/2022
|
+2.10 / +4.50%
|
46.80
|
49.00
|
46.80
|
48.80
|
48.31
|
26.34
|
215,500
|
|
|
7/25/2022
|
+0.20 / +0.43%
|
46.50
|
46.70
|
46.50
|
46.70
|
46.60
|
25.21
|
104,200
|
|
|
7/22/2022
|
+1.00 / +2.20%
|
45.50
|
47.00
|
45.50
|
46.50
|
45.77
|
25.10
|
104,900
|
|
|
7/21/2022
|
+0.40 / +0.89%
|
45.10
|
45.50
|
45.10
|
45.50
|
45.36
|
24.56
|
102,700
|
|
|