|
Closing price on 6/27/2023
|
|
Open |
26.50 |
High |
27.00 |
Low |
26.10 |
Volume |
691,900 |
Split-adjusted Price |
24.08 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2023
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.10
|
26.80
|
26.52
|
24.08
|
691,900
|
|
6/26/2023
|
-1.00 / -3.64%
|
27.40
|
27.50
|
26.30
|
26.50
|
27.00
|
23.81
|
502,400
|
|
6/23/2023
|
0.00 / 0.00%
|
27.50
|
27.70
|
26.70
|
27.50
|
27.28
|
24.71
|
444,100
|
|
6/22/2023
|
0.00 / 0.00%
|
27.50
|
27.80
|
26.80
|
27.50
|
27.37
|
24.71
|
787,700
|
|
6/21/2023
|
0.00 / 0.00%
|
27.50
|
27.90
|
26.90
|
27.50
|
27.42
|
24.71
|
596,900
|
|
6/20/2023
|
+0.20 / +0.73%
|
27.30
|
28.20
|
27.00
|
27.50
|
27.50
|
24.71
|
496,200
|
|
6/19/2023
|
-1.20 / -4.21%
|
28.60
|
29.00
|
27.30
|
27.30
|
28.33
|
24.53
|
636,400
|
|
6/16/2023
|
-1.30 / -4.36%
|
29.70
|
29.80
|
28.50
|
28.50
|
29.24
|
25.61
|
834,000
|
|
6/15/2023
|
0.00 / 0.00%
|
29.80
|
30.00
|
28.70
|
29.80
|
29.51
|
26.78
|
662,100
|
|
6/14/2023
|
+0.20 / +0.68%
|
29.60
|
30.10
|
28.80
|
29.80
|
29.47
|
26.78
|
1,013,800
|
|
6/13/2023
|
0.00 / 0.00%
|
29.60
|
29.90
|
28.90
|
29.60
|
29.42
|
26.60
|
1,002,800
|
|
6/12/2023
|
0.00 / 0.00%
|
29.60
|
30.30
|
28.80
|
29.60
|
29.45
|
26.60
|
648,300
|
|
6/9/2023
|
-0.20 / -0.67%
|
29.90
|
30.80
|
29.00
|
29.60
|
29.73
|
26.60
|
782,400
|
|
6/8/2023
|
+1.30 / +4.56%
|
28.50
|
30.80
|
28.20
|
29.80
|
29.45
|
26.78
|
1,022,500
|
|
6/7/2023
|
-0.40 / -1.38%
|
28.90
|
29.20
|
28.30
|
28.50
|
28.71
|
25.61
|
704,900
|
|
6/6/2023
|
-0.60 / -2.03%
|
29.50
|
29.50
|
28.40
|
28.90
|
29.10
|
25.97
|
580,800
|
|
6/5/2023
|
+0.10 / +0.34%
|
29.40
|
29.80
|
28.90
|
29.50
|
29.38
|
26.51
|
1,257,100
|
|
6/2/2023
|
+0.40 / +1.38%
|
29.00
|
29.70
|
28.40
|
29.40
|
29.14
|
26.42
|
809,600
|
|
6/1/2023
|
-3.00 / -9.38%
|
32.20
|
32.40
|
28.80
|
29.00
|
30.59
|
26.06
|
1,113,500
|
|
5/31/2023
|
+0.90 / +2.89%
|
31.40
|
33.50
|
31.30
|
32.00
|
32.39
|
28.75
|
924,400
|
|
5/30/2023
|
+2.80 / +9.89%
|
28.50
|
31.10
|
28.40
|
31.10
|
29.67
|
27.94
|
1,086,300
|
|
5/29/2023
|
+0.50 / +1.80%
|
27.80
|
28.40
|
27.50
|
28.30
|
27.89
|
25.43
|
757,600
|
|
5/26/2023
|
-0.10 / -0.36%
|
27.60
|
28.10
|
27.50
|
27.80
|
27.86
|
24.98
|
695,700
|
|
5/25/2023
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.87
|
25.07
|
594,900
|
|
5/24/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.60
|
28.00
|
27.94
|
25.16
|
646,000
|
|
5/23/2023
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.60
|
28.00
|
27.92
|
25.16
|
1,364,000
|
|
5/22/2023
|
+0.10 / +0.36%
|
27.50
|
28.10
|
27.50
|
28.00
|
27.92
|
25.16
|
970,400
|
|
5/19/2023
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.50
|
27.90
|
27.89
|
25.07
|
605,900
|
|
5/18/2023
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.50
|
28.00
|
27.94
|
25.16
|
622,600
|
|
5/17/2023
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.80
|
28.00
|
28.05
|
25.16
|
496,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|