|
Closing price on 6/7/2023
|
|
Open |
28.90 |
High |
29.20 |
Low |
28.30 |
Volume |
704,900 |
Split-adjusted Price |
25.61 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/16/2023
|
-0.10 / -0.35%
|
28.20
|
28.40
|
27.90
|
28.10
|
28.14
|
25.25
|
596,500
|
|
5/15/2023
|
+0.30 / +1.08%
|
27.90
|
28.30
|
27.90
|
28.20
|
28.15
|
25.34
|
1,088,100
|
|
5/12/2023
|
-0.40 / -1.41%
|
28.40
|
28.40
|
27.70
|
27.90
|
28.12
|
25.07
|
491,000
|
|
5/11/2023
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.10
|
28.30
|
28.32
|
25.43
|
488,600
|
|
5/10/2023
|
+0.30 / +1.07%
|
28.10
|
28.40
|
27.90
|
28.40
|
28.27
|
25.52
|
568,700
|
|
5/9/2023
|
-0.50 / -1.75%
|
28.30
|
28.70
|
28.00
|
28.10
|
28.37
|
25.25
|
499,300
|
|
5/8/2023
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.10
|
28.60
|
28.46
|
25.70
|
616,400
|
|
5/5/2023
|
+0.20 / +0.71%
|
28.80
|
28.80
|
27.90
|
28.50
|
28.23
|
25.61
|
272,400
|
|
5/4/2023
|
-0.80 / -2.75%
|
29.20
|
29.30
|
28.10
|
28.30
|
28.78
|
25.43
|
331,700
|
|
4/28/2023
|
+0.20 / +0.69%
|
28.90
|
29.50
|
28.90
|
29.10
|
29.08
|
26.15
|
193,200
|
|
4/27/2023
|
+0.50 / +1.76%
|
28.70
|
29.10
|
27.90
|
28.90
|
28.47
|
25.97
|
315,200
|
|
4/26/2023
|
+0.10 / +0.35%
|
28.30
|
28.40
|
27.90
|
28.40
|
28.18
|
25.52
|
257,000
|
|
4/25/2023
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.00
|
28.30
|
28.18
|
25.43
|
289,200
|
|
4/24/2023
|
+0.20 / +0.71%
|
28.50
|
28.50
|
27.90
|
28.40
|
28.27
|
25.52
|
849,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|