|
Closing price on 12/5/2024
|
|
Open |
28.40 |
High |
28.90 |
Low |
28.20 |
Volume |
602,700 |
Split-adjusted Price |
26.28 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2024
|
+0.30 / +1.06%
|
28.40
|
28.90
|
28.20
|
28.70
|
28.50
|
26.28
|
602,700
|
|
12/4/2024
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.20
|
28.40
|
28.37
|
26.01
|
1,046,900
|
|
12/3/2024
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.30
|
28.50
|
28.44
|
26.10
|
610,400
|
|
12/2/2024
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.40
|
28.50
|
28.60
|
26.10
|
568,600
|
|
11/29/2024
|
+0.20 / +0.70%
|
28.60
|
29.30
|
28.20
|
28.80
|
28.60
|
26.38
|
678,600
|
|
11/28/2024
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.30
|
28.60
|
28.52
|
26.19
|
566,300
|
|
11/27/2024
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.30
|
28.60
|
28.53
|
26.19
|
504,300
|
|
11/26/2024
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.50
|
28.80
|
28.68
|
26.38
|
606,300
|
|
11/25/2024
|
+0.10 / +0.35%
|
28.60
|
28.80
|
28.20
|
28.70
|
28.52
|
26.28
|
536,300
|
|
11/22/2024
|
+0.30 / +1.06%
|
28.30
|
28.90
|
28.10
|
28.60
|
28.30
|
26.19
|
581,700
|
|
11/21/2024
|
+0.20 / +0.71%
|
28.10
|
28.50
|
27.90
|
28.30
|
28.04
|
25.92
|
508,300
|
|
11/20/2024
|
+0.40 / +1.44%
|
27.60
|
28.30
|
27.50
|
28.10
|
27.86
|
25.73
|
505,400
|
|
11/19/2024
|
-0.10 / -0.36%
|
27.80
|
28.20
|
27.30
|
27.70
|
27.70
|
25.37
|
448,600
|
|
11/18/2024
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.50
|
27.80
|
27.66
|
25.46
|
639,200
|
|
11/15/2024
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.60
|
27.80
|
27.72
|
25.46
|
545,400
|
|
11/14/2024
|
-0.20 / -0.71%
|
28.10
|
28.10
|
27.60
|
27.90
|
27.92
|
25.55
|
638,400
|
|
11/13/2024
|
0.00 / 0.00%
|
28.10
|
28.20
|
27.30
|
28.10
|
27.86
|
25.73
|
470,400
|
|
11/12/2024
|
0.00 / 0.00%
|
28.10
|
28.30
|
27.90
|
28.10
|
28.05
|
25.73
|
987,000
|
|
11/11/2024
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.80
|
28.10
|
27.93
|
25.73
|
385,600
|
|
11/8/2024
|
-0.30 / -1.06%
|
28.30
|
28.50
|
27.70
|
28.00
|
28.05
|
25.64
|
558,900
|
|
11/7/2024
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.10
|
28.30
|
28.27
|
25.92
|
572,400
|
|
11/6/2024
|
+0.20 / +0.71%
|
28.20
|
28.40
|
28.00
|
28.40
|
28.22
|
26.01
|
609,400
|
|
11/5/2024
|
+0.10 / +0.36%
|
28.10
|
28.30
|
27.80
|
28.20
|
28.09
|
25.83
|
506,800
|
|
11/4/2024
|
-0.30 / -1.06%
|
28.40
|
28.40
|
27.90
|
28.10
|
28.16
|
25.73
|
636,800
|
|
11/1/2024
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.10
|
28.40
|
28.31
|
26.01
|
556,600
|
|
10/31/2024
|
+0.20 / +0.71%
|
28.20
|
28.40
|
28.00
|
28.40
|
28.21
|
26.01
|
542,700
|
|
10/30/2024
|
+0.10 / +0.36%
|
28.10
|
28.50
|
27.90
|
28.20
|
28.20
|
25.83
|
654,600
|
|
10/29/2024
|
-0.40 / -1.40%
|
28.50
|
28.80
|
27.80
|
28.10
|
28.41
|
25.73
|
710,800
|
|
10/28/2024
|
+0.20 / +0.71%
|
28.30
|
28.80
|
28.20
|
28.50
|
28.48
|
26.10
|
396,900
|
|
10/25/2024
|
-0.10 / -0.35%
|
28.30
|
28.70
|
28.20
|
28.30
|
28.43
|
25.92
|
630,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,695,300
|
5.90
|
-4.84%
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|