|
Closing price on 10/22/2024
|
|
Open |
28.50 |
High |
28.50 |
Low |
28.20 |
Volume |
472,700 |
Split-adjusted Price |
28.40 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2024
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.40
|
28.39
|
28.40
|
472,700
|
|
10/21/2024
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.40
|
28.50
|
28.54
|
28.50
|
593,100
|
|
10/18/2024
|
-0.20 / -0.69%
|
28.80
|
28.90
|
28.40
|
28.60
|
28.61
|
28.60
|
625,300
|
|
10/17/2024
|
+0.10 / +0.35%
|
28.70
|
28.80
|
28.00
|
28.80
|
28.38
|
28.80
|
664,000
|
|
10/16/2024
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.30
|
28.70
|
28.57
|
28.70
|
985,500
|
|
10/15/2024
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.60
|
28.90
|
28.84
|
28.90
|
677,900
|
|
10/14/2024
|
0.00 / 0.00%
|
29.00
|
29.60
|
28.60
|
29.00
|
28.88
|
29.00
|
594,400
|
|
10/11/2024
|
+0.10 / +0.35%
|
28.90
|
29.50
|
28.60
|
29.00
|
28.81
|
29.00
|
620,700
|
|
10/10/2024
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.50
|
28.90
|
28.79
|
28.90
|
562,400
|
|
10/9/2024
|
+0.20 / +0.70%
|
28.60
|
28.90
|
28.30
|
28.80
|
28.56
|
28.80
|
639,500
|
|
10/8/2024
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.20
|
28.60
|
28.43
|
28.60
|
531,900
|
|
10/7/2024
|
+0.10 / +0.35%
|
28.30
|
28.60
|
28.10
|
28.50
|
28.35
|
28.50
|
660,200
|
|
10/4/2024
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.00
|
28.40
|
28.25
|
28.40
|
544,900
|
|
10/3/2024
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.20
|
28.40
|
28.35
|
28.40
|
643,000
|
|
10/2/2024
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.30
|
28.40
|
28.45
|
28.40
|
505,900
|
|
10/1/2024
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.30
|
28.70
|
28.58
|
28.70
|
749,700
|
|
9/30/2024
|
-0.50 / -1.72%
|
28.90
|
29.00
|
28.20
|
28.50
|
28.53
|
28.50
|
544,400
|
|
9/27/2024
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.80
|
29.00
|
29.02
|
29.00
|
441,500
|
|
9/26/2024
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.00
|
29.30
|
29.16
|
29.30
|
488,600
|
|
9/25/2024
|
+0.30 / +1.03%
|
29.00
|
29.60
|
28.80
|
29.30
|
28.99
|
29.30
|
616,200
|
|
9/24/2024
|
+0.20 / +0.69%
|
28.80
|
29.60
|
28.50
|
29.00
|
28.87
|
29.00
|
533,000
|
|
9/23/2024
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.69
|
28.80
|
504,400
|
|
9/20/2024
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.70
|
29.00
|
28.84
|
29.00
|
497,600
|
|
9/19/2024
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.70
|
28.90
|
28.85
|
28.90
|
444,700
|
|
9/18/2024
|
+0.10 / +0.35%
|
28.90
|
29.10
|
28.60
|
29.00
|
28.82
|
29.00
|
466,200
|
|
9/17/2024
|
+0.20 / +0.70%
|
28.70
|
29.40
|
28.40
|
28.90
|
28.66
|
28.90
|
805,300
|
|
9/16/2024
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.30
|
28.70
|
28.56
|
28.70
|
536,500
|
|
9/13/2024
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.50
|
28.90
|
28.66
|
28.90
|
598,700
|
|
9/12/2024
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.40
|
28.90
|
28.67
|
28.90
|
460,400
|
|
9/11/2024
|
-0.20 / -0.69%
|
28.90
|
29.10
|
28.10
|
28.70
|
28.51
|
28.70
|
631,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|