|
Closing price on 12/20/2023
|
|
Open |
24.00 |
High |
25.00 |
Low |
23.80 |
Volume |
692,900 |
Split-adjusted Price |
25.00 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2023
|
+1.00 / +4.17%
|
24.00
|
25.00
|
23.80
|
25.00
|
24.18
|
25.00
|
692,900
|
|
12/19/2023
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.40
|
24.00
|
23.64
|
24.00
|
713,900
|
|
12/18/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.62
|
23.70
|
1,084,500
|
|
12/15/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.40
|
23.90
|
23.70
|
23.90
|
638,800
|
|
12/14/2023
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.90
|
23.78
|
23.90
|
687,000
|
|
12/13/2023
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.70
|
24.00
|
23.96
|
24.00
|
593,000
|
|
12/12/2023
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
24.00
|
23.85
|
24.00
|
643,300
|
|
12/11/2023
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
24.00
|
23.83
|
24.00
|
653,300
|
|
12/8/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.86
|
24.00
|
488,800
|
|
12/7/2023
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.40
|
24.00
|
23.93
|
24.00
|
832,500
|
|
12/6/2023
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.50
|
24.00
|
23.83
|
24.00
|
725,300
|
|
12/5/2023
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.90
|
23.80
|
23.90
|
621,400
|
|
12/4/2023
|
+0.20 / +0.84%
|
23.70
|
24.10
|
23.60
|
24.00
|
23.86
|
24.00
|
993,500
|
|
12/1/2023
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.40
|
23.80
|
23.75
|
23.80
|
389,200
|
|
11/30/2023
|
-0.50 / -2.07%
|
24.10
|
24.30
|
23.40
|
23.70
|
23.96
|
23.70
|
475,000
|
|
11/29/2023
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.01
|
24.20
|
398,400
|
|
11/28/2023
|
+0.30 / +1.27%
|
23.70
|
24.50
|
23.50
|
24.00
|
23.93
|
24.00
|
624,100
|
|
11/27/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.57
|
23.70
|
411,200
|
|
11/24/2023
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.40
|
23.70
|
23.65
|
23.70
|
438,600
|
|
11/23/2023
|
-0.30 / -1.26%
|
23.80
|
24.20
|
23.60
|
23.60
|
24.00
|
23.60
|
679,100
|
|
11/22/2023
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.74
|
23.90
|
378,300
|
|
11/21/2023
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.72
|
23.80
|
338,600
|
|
11/20/2023
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.30
|
23.80
|
23.64
|
23.80
|
324,900
|
|
11/17/2023
|
-0.10 / -0.42%
|
23.90
|
24.60
|
23.50
|
23.80
|
24.13
|
23.80
|
740,300
|
|
11/16/2023
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.50
|
23.90
|
23.81
|
23.90
|
425,400
|
|
11/15/2023
|
+0.20 / +0.84%
|
23.60
|
24.40
|
23.50
|
23.90
|
23.95
|
23.90
|
737,000
|
|
11/14/2023
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.75
|
23.70
|
654,900
|
|
11/13/2023
|
0.00 / 0.00%
|
23.70
|
24.10
|
23.50
|
23.70
|
23.74
|
23.70
|
572,600
|
|
11/10/2023
|
-0.70 / -2.87%
|
24.40
|
24.60
|
23.70
|
23.70
|
24.15
|
23.70
|
583,700
|
|
11/9/2023
|
+0.60 / +2.52%
|
23.80
|
24.60
|
23.70
|
24.40
|
24.07
|
24.40
|
719,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
477,400
|
5.90
|
-1.67%
|
|
|
AGG
|
1,903,900
|
23.50
|
-4.08%
|
|
|
API
|
1,586,500
|
7.90
|
-7.06%
|
|
|
ASM
|
4,776,300
|
10.95
|
-4.78%
|
|
|
BCR
|
2,216,100
|
6.00
|
-3.23%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
0
|
17.00
|
0.00%
|
|
|
CCI
|
11,300
|
21.15
|
-0.94%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|