|
Closing price on 10/27/2023
|
|
Open |
23.00 |
High |
23.80 |
Low |
23.00 |
Volume |
195,000 |
Split-adjusted Price |
23.60 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2023
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.60
|
23.51
|
23.60
|
195,000
|
|
10/26/2023
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.65
|
23.60
|
322,700
|
|
10/25/2023
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.60
|
24.00
|
23.97
|
24.00
|
642,300
|
|
10/24/2023
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.90
|
24.20
|
24.07
|
24.20
|
980,300
|
|
10/23/2023
|
+0.10 / +0.41%
|
24.00
|
24.30
|
23.70
|
24.20
|
24.03
|
24.20
|
457,300
|
|
10/20/2023
|
+0.40 / +1.69%
|
23.70
|
24.50
|
23.70
|
24.10
|
24.04
|
24.10
|
743,100
|
|
10/19/2023
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.70
|
23.67
|
23.70
|
303,400
|
|
10/18/2023
|
-0.20 / -0.84%
|
23.90
|
24.10
|
23.60
|
23.70
|
23.79
|
23.70
|
333,300
|
|
10/17/2023
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.70
|
23.90
|
23.91
|
23.90
|
342,900
|
|
10/16/2023
|
-0.10 / -0.41%
|
24.10
|
24.20
|
23.80
|
24.00
|
23.94
|
24.00
|
373,600
|
|
10/13/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.70
|
24.10
|
23.88
|
24.10
|
373,900
|
|
10/12/2023
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.90
|
24.10
|
24.03
|
24.10
|
337,600
|
|
10/11/2023
|
+0.10 / +0.41%
|
24.10
|
24.40
|
23.70
|
24.20
|
24.02
|
24.20
|
326,600
|
|
10/10/2023
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.80
|
24.10
|
24.10
|
24.10
|
543,000
|
|
10/9/2023
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.60
|
24.00
|
23.84
|
24.00
|
430,600
|
|
10/6/2023
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.79
|
23.80
|
207,300
|
|
10/5/2023
|
-0.40 / -1.66%
|
24.10
|
24.30
|
23.70
|
23.70
|
23.93
|
23.70
|
299,100
|
|
10/4/2023
|
+0.20 / +0.84%
|
23.90
|
24.30
|
23.60
|
24.10
|
23.88
|
24.10
|
991,600
|
|
10/3/2023
|
-0.40 / -1.65%
|
24.30
|
24.70
|
23.60
|
23.90
|
24.07
|
23.90
|
765,800
|
|
10/2/2023
|
+0.50 / +2.10%
|
23.80
|
24.90
|
23.80
|
24.30
|
24.18
|
24.30
|
413,600
|
|
9/29/2023
|
-0.20 / -0.83%
|
24.00
|
24.40
|
23.80
|
23.80
|
24.15
|
23.80
|
335,800
|
|
9/28/2023
|
-0.20 / -0.83%
|
24.10
|
24.40
|
23.80
|
24.00
|
24.03
|
24.00
|
413,300
|
|
9/27/2023
|
+0.20 / +0.83%
|
23.90
|
24.30
|
23.80
|
24.20
|
24.02
|
24.20
|
305,400
|
|
9/26/2023
|
0.00 / 0.00%
|
23.90
|
24.60
|
23.80
|
24.00
|
24.16
|
24.00
|
529,400
|
|
9/25/2023
|
-1.40 / -5.51%
|
25.40
|
25.70
|
23.80
|
24.00
|
25.20
|
24.00
|
893,500
|
|
9/22/2023
|
-0.60 / -2.31%
|
25.90
|
26.50
|
24.50
|
25.40
|
25.46
|
25.40
|
528,900
|
|
9/21/2023
|
+0.30 / +1.17%
|
25.70
|
26.80
|
25.40
|
26.00
|
25.80
|
26.00
|
795,700
|
|
9/20/2023
|
+1.50 / +6.20%
|
24.20
|
26.00
|
23.90
|
25.70
|
24.96
|
25.70
|
632,300
|
|
9/19/2023
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.60
|
24.20
|
23.87
|
24.20
|
787,300
|
|
9/18/2023
|
-0.10 / -0.41%
|
24.10
|
24.50
|
23.70
|
24.00
|
24.01
|
24.00
|
676,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
396,500
|
5.50
|
-3.51%
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|