|
|
Closing price on 11/29/2023
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
398,400 |
| Split-adjusted Price |
21.58 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2023
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.01
|
21.58
|
398,400
|
|
|
11/28/2023
|
+0.30 / +1.27%
|
23.70
|
24.50
|
23.50
|
24.00
|
23.93
|
21.41
|
624,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.57
|
21.14
|
411,200
|
|
|
11/24/2023
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.40
|
23.70
|
23.65
|
21.14
|
438,600
|
|
|
11/23/2023
|
-0.30 / -1.26%
|
23.80
|
24.20
|
23.60
|
23.60
|
24.00
|
21.05
|
679,100
|
|
|
11/22/2023
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.74
|
21.32
|
378,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.72
|
21.23
|
338,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.30
|
23.80
|
23.64
|
21.23
|
324,900
|
|
|
11/17/2023
|
-0.10 / -0.42%
|
23.90
|
24.60
|
23.50
|
23.80
|
24.13
|
21.23
|
740,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.50
|
23.90
|
23.81
|
21.32
|
425,400
|
|
|
11/15/2023
|
+0.20 / +0.84%
|
23.60
|
24.40
|
23.50
|
23.90
|
23.95
|
21.32
|
737,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.75
|
21.14
|
654,900
|
|
|
11/13/2023
|
0.00 / 0.00%
|
23.70
|
24.10
|
23.50
|
23.70
|
23.74
|
21.14
|
572,600
|
|
|
11/10/2023
|
-0.70 / -2.87%
|
24.40
|
24.60
|
23.70
|
23.70
|
24.15
|
21.14
|
583,700
|
|
|
11/9/2023
|
+0.60 / +2.52%
|
23.80
|
24.60
|
23.70
|
24.40
|
24.07
|
21.76
|
719,300
|
|
|
11/8/2023
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.30
|
23.80
|
23.60
|
21.23
|
580,500
|
|
|
11/7/2023
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.40
|
23.60
|
23.59
|
21.05
|
1,167,200
|
|
|
11/6/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.40
|
23.70
|
23.64
|
21.14
|
621,300
|
|
|
11/3/2023
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.40
|
23.70
|
23.69
|
21.14
|
610,200
|
|
|
11/2/2023
|
+0.20 / +0.84%
|
23.70
|
24.40
|
23.40
|
23.90
|
23.71
|
21.32
|
520,900
|
|
|
11/1/2023
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.40
|
23.70
|
23.58
|
21.14
|
365,600
|
|
|
10/31/2023
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.40
|
23.60
|
23.61
|
21.05
|
436,500
|
|
|
10/30/2023
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.30
|
23.70
|
23.57
|
21.14
|
400,800
|
|
|
10/27/2023
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.60
|
23.51
|
21.05
|
195,000
|
|
|
10/26/2023
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.65
|
21.05
|
322,700
|
|
|
10/25/2023
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.60
|
24.00
|
23.97
|
21.41
|
642,300
|
|
|
10/24/2023
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.90
|
24.20
|
24.07
|
21.58
|
980,300
|
|
|
10/23/2023
|
+0.10 / +0.41%
|
24.00
|
24.30
|
23.70
|
24.20
|
24.03
|
21.58
|
457,300
|
|
|
10/20/2023
|
+0.40 / +1.69%
|
23.70
|
24.50
|
23.70
|
24.10
|
24.04
|
21.49
|
743,100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.70
|
23.67
|
21.14
|
303,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|