|
Closing price on 4/9/2024
|
|
Open |
29.70 |
High |
30.50 |
Low |
29.30 |
Volume |
708,600 |
Split-adjusted Price |
30.10 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
+0.40 / +1.35%
|
29.70
|
30.50
|
29.30
|
30.10
|
29.95
|
30.10
|
708,600
|
|
4/8/2024
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.20
|
29.70
|
29.56
|
29.70
|
644,000
|
|
4/5/2024
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.30
|
29.70
|
29.57
|
29.70
|
674,400
|
|
4/4/2024
|
-0.10 / -0.34%
|
29.70
|
29.90
|
29.30
|
29.70
|
29.66
|
29.70
|
681,400
|
|
4/3/2024
|
-0.10 / -0.33%
|
29.80
|
29.90
|
29.40
|
29.80
|
29.68
|
29.80
|
696,900
|
|
4/2/2024
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.40
|
29.90
|
29.63
|
29.90
|
690,800
|
|
4/1/2024
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.10
|
29.80
|
29.59
|
29.80
|
939,700
|
|
3/29/2024
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.30
|
29.70
|
29.56
|
29.70
|
651,200
|
|
3/28/2024
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.30
|
29.70
|
29.59
|
29.70
|
670,800
|
|
3/27/2024
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.10
|
29.60
|
29.49
|
29.60
|
983,400
|
|
3/26/2024
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.30
|
29.60
|
29.63
|
29.60
|
638,700
|
|
3/25/2024
|
-0.10 / -0.34%
|
29.70
|
30.00
|
29.20
|
29.60
|
29.58
|
29.60
|
972,400
|
|
3/22/2024
|
+0.10 / +0.34%
|
29.60
|
29.90
|
29.30
|
29.70
|
29.61
|
29.70
|
639,800
|
|
3/21/2024
|
+0.50 / +1.72%
|
29.10
|
29.70
|
28.80
|
29.60
|
29.13
|
29.60
|
658,300
|
|
3/20/2024
|
+0.20 / +0.69%
|
28.90
|
29.10
|
28.60
|
29.10
|
28.90
|
29.10
|
878,200
|
|
3/19/2024
|
-0.10 / -0.34%
|
29.00
|
29.40
|
28.50
|
28.90
|
28.90
|
28.90
|
672,200
|
|
3/18/2024
|
-0.30 / -1.02%
|
29.30
|
29.60
|
28.50
|
29.00
|
28.94
|
29.00
|
734,000
|
|
3/15/2024
|
+0.20 / +0.69%
|
29.10
|
29.40
|
28.40
|
29.30
|
28.88
|
29.30
|
735,600
|
|
3/14/2024
|
-0.40 / -1.36%
|
29.40
|
29.80
|
28.70
|
29.10
|
29.06
|
29.10
|
617,300
|
|
3/13/2024
|
+1.00 / +3.51%
|
28.50
|
30.40
|
28.10
|
29.50
|
28.76
|
29.50
|
719,400
|
|
3/12/2024
|
+0.30 / +1.06%
|
28.20
|
28.70
|
27.90
|
28.50
|
28.41
|
28.50
|
623,700
|
|
3/11/2024
|
-0.30 / -1.05%
|
28.50
|
28.80
|
28.10
|
28.20
|
28.48
|
28.20
|
940,500
|
|
3/8/2024
|
-0.40 / -1.38%
|
28.80
|
29.00
|
28.00
|
28.50
|
28.43
|
28.50
|
737,500
|
|
3/7/2024
|
+0.60 / +2.12%
|
28.30
|
29.00
|
28.00
|
28.90
|
28.68
|
28.90
|
664,100
|
|
3/6/2024
|
+0.20 / +0.71%
|
28.10
|
28.60
|
27.90
|
28.30
|
28.40
|
28.30
|
642,800
|
|
3/5/2024
|
-0.10 / -0.35%
|
28.20
|
28.80
|
27.90
|
28.10
|
28.47
|
28.10
|
594,400
|
|
3/4/2024
|
-0.70 / -2.42%
|
28.70
|
28.90
|
28.20
|
28.20
|
28.66
|
28.20
|
768,500
|
|
3/1/2024
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.40
|
28.90
|
28.74
|
28.90
|
585,700
|
|
2/29/2024
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.40
|
28.90
|
28.77
|
28.90
|
643,800
|
|
2/28/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.40
|
29.00
|
28.77
|
29.00
|
674,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,749,800
|
6.30
|
6.78%
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|