|
Closing price on 5/10/2024
|
|
Open |
30.10 |
High |
30.20 |
Low |
29.00 |
Volume |
506,600 |
Split-adjusted Price |
29.40 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
-0.70 / -2.33%
|
30.10
|
30.20
|
29.00
|
29.40
|
29.54
|
29.40
|
506,600
|
|
5/9/2024
|
-0.50 / -1.63%
|
30.60
|
30.60
|
30.10
|
30.10
|
30.30
|
30.10
|
630,800
|
|
5/8/2024
|
-0.20 / -0.65%
|
30.80
|
30.90
|
29.80
|
30.60
|
30.51
|
30.60
|
679,000
|
|
5/7/2024
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.30
|
30.80
|
30.66
|
30.80
|
638,900
|
|
5/6/2024
|
+0.80 / +2.67%
|
30.00
|
31.50
|
29.40
|
30.80
|
30.41
|
30.80
|
666,600
|
|
5/3/2024
|
-0.30 / -0.99%
|
30.30
|
30.60
|
29.90
|
30.00
|
30.20
|
30.00
|
668,000
|
|
5/2/2024
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.10
|
30.30
|
30.41
|
30.30
|
720,800
|
|
4/26/2024
|
+0.10 / +0.33%
|
30.40
|
30.80
|
29.80
|
30.50
|
30.42
|
30.50
|
751,000
|
|
4/25/2024
|
0.00 / 0.00%
|
30.40
|
30.90
|
29.70
|
30.40
|
30.15
|
30.40
|
696,900
|
|
4/24/2024
|
+1.90 / +6.67%
|
28.50
|
30.90
|
28.20
|
30.40
|
29.32
|
30.40
|
769,000
|
|
4/23/2024
|
-0.20 / -0.70%
|
28.70
|
28.90
|
28.10
|
28.50
|
28.47
|
28.50
|
1,056,900
|
|
4/22/2024
|
+0.60 / +2.14%
|
28.10
|
28.80
|
27.90
|
28.70
|
28.31
|
28.70
|
704,900
|
|
4/19/2024
|
-0.20 / -0.71%
|
28.20
|
28.30
|
27.40
|
28.10
|
27.91
|
28.10
|
648,000
|
|
4/17/2024
|
-0.80 / -2.75%
|
29.10
|
29.20
|
28.00
|
28.30
|
28.71
|
28.30
|
696,200
|
|
4/16/2024
|
-0.30 / -1.02%
|
29.40
|
29.50
|
27.90
|
29.10
|
28.64
|
29.10
|
695,400
|
|
4/15/2024
|
-0.70 / -2.33%
|
30.00
|
30.10
|
29.10
|
29.40
|
29.77
|
29.40
|
678,600
|
|
4/12/2024
|
+0.30 / +1.01%
|
29.80
|
30.20
|
29.30
|
30.10
|
29.87
|
30.10
|
686,000
|
|
4/11/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.30
|
29.80
|
29.65
|
29.80
|
655,900
|
|
4/10/2024
|
-0.30 / -1.00%
|
30.00
|
30.50
|
29.60
|
29.80
|
30.13
|
29.80
|
687,600
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|