|
Closing price on 5/31/2024
|
|
| Open |
29.10 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
421,900 |
| Split-adjusted Price |
23.52 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.30 / -1.03%
|
29.10
|
29.50
|
28.50
|
28.80
|
28.89
|
23.52
|
421,900
|
|
|
5/30/2024
|
0.00 / 0.00%
|
29.10
|
29.30
|
28.30
|
29.10
|
28.71
|
23.77
|
528,900
|
|
|
5/29/2024
|
-0.40 / -1.36%
|
29.50
|
29.80
|
28.60
|
29.10
|
29.30
|
23.77
|
519,600
|
|
|
5/28/2024
|
+0.50 / +1.72%
|
29.00
|
29.90
|
28.50
|
29.50
|
28.96
|
24.10
|
575,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.40
|
29.00
|
28.92
|
23.69
|
874,900
|
|
|
5/24/2024
|
-0.70 / -2.36%
|
29.70
|
29.70
|
28.20
|
29.00
|
29.15
|
23.69
|
538,800
|
|
|
5/23/2024
|
+0.50 / +1.71%
|
29.20
|
29.70
|
28.40
|
29.70
|
28.98
|
24.26
|
563,400
|
|
|
5/22/2024
|
-0.60 / -2.01%
|
29.80
|
30.00
|
28.90
|
29.20
|
29.52
|
23.85
|
518,600
|
|
|
5/21/2024
|
-0.70 / -2.30%
|
30.50
|
30.60
|
29.80
|
29.80
|
30.10
|
24.34
|
583,400
|
|
|
5/20/2024
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.20
|
30.50
|
30.46
|
24.91
|
431,600
|
|
|
5/17/2024
|
-0.20 / -0.65%
|
30.60
|
30.90
|
29.80
|
30.40
|
30.20
|
24.83
|
492,700
|
|
|
5/16/2024
|
+0.10 / +0.33%
|
30.50
|
30.80
|
29.60
|
30.60
|
30.35
|
24.99
|
444,600
|
|
|
5/15/2024
|
+0.90 / +3.04%
|
29.60
|
30.90
|
29.30
|
30.50
|
30.09
|
24.91
|
627,100
|
|
|
5/14/2024
|
+0.50 / +1.72%
|
29.10
|
29.80
|
28.80
|
29.60
|
29.33
|
24.18
|
614,500
|
|
|
5/13/2024
|
-0.30 / -1.02%
|
29.40
|
29.60
|
28.60
|
29.10
|
29.11
|
23.77
|
537,800
|
|
|
5/10/2024
|
-0.70 / -2.33%
|
30.10
|
30.20
|
29.00
|
29.40
|
29.54
|
24.01
|
506,600
|
|
|
5/9/2024
|
-0.50 / -1.63%
|
30.60
|
30.60
|
30.10
|
30.10
|
30.30
|
24.59
|
630,800
|
|
|
5/8/2024
|
-0.20 / -0.65%
|
30.80
|
30.90
|
29.80
|
30.60
|
30.51
|
24.99
|
679,000
|
|
|
5/7/2024
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.30
|
30.80
|
30.66
|
25.16
|
638,900
|
|
|
5/6/2024
|
+0.80 / +2.67%
|
30.00
|
31.50
|
29.40
|
30.80
|
30.41
|
25.16
|
666,600
|
|
|
5/3/2024
|
-0.30 / -0.99%
|
30.30
|
30.60
|
29.90
|
30.00
|
30.20
|
24.50
|
668,000
|
|
|
5/2/2024
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.10
|
30.30
|
30.41
|
24.75
|
720,800
|
|
|
4/26/2024
|
+0.10 / +0.33%
|
30.40
|
30.80
|
29.80
|
30.50
|
30.42
|
24.91
|
751,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
30.40
|
30.90
|
29.70
|
30.40
|
30.15
|
24.83
|
696,900
|
|
|
4/24/2024
|
+1.90 / +6.67%
|
28.50
|
30.90
|
28.20
|
30.40
|
29.32
|
24.83
|
769,000
|
|
|
4/23/2024
|
-0.20 / -0.70%
|
28.70
|
28.90
|
28.10
|
28.50
|
28.47
|
23.28
|
1,056,900
|
|
|
4/22/2024
|
+0.60 / +2.14%
|
28.10
|
28.80
|
27.90
|
28.70
|
28.31
|
23.44
|
704,900
|
|
|
4/19/2024
|
-0.20 / -0.71%
|
28.20
|
28.30
|
27.40
|
28.10
|
27.91
|
22.95
|
648,000
|
|
|
4/17/2024
|
-0.80 / -2.75%
|
29.10
|
29.20
|
28.00
|
28.30
|
28.71
|
23.12
|
696,200
|
|
|
4/16/2024
|
-0.30 / -1.02%
|
29.40
|
29.50
|
27.90
|
29.10
|
28.64
|
23.77
|
695,400
|
|
|