Closing price on 7/26/2023
|
|
Open |
25.20 |
High |
25.30 |
Low |
24.90 |
Volume |
541,700 |
Split-adjusted Price |
25.30 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2023
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.11
|
25.30
|
541,700
|
|
7/25/2023
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.90
|
25.30
|
25.09
|
25.30
|
559,100
|
|
7/24/2023
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.90
|
25.30
|
25.19
|
25.30
|
428,700
|
|
7/21/2023
|
+0.40 / +1.61%
|
25.00
|
25.30
|
24.60
|
25.30
|
25.01
|
25.30
|
530,200
|
|
7/20/2023
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.50
|
24.90
|
24.81
|
24.90
|
499,300
|
|
7/19/2023
|
-0.50 / -1.98%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.93
|
24.70
|
396,900
|
|
7/18/2023
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.90
|
25.20
|
25.10
|
25.20
|
889,500
|
|
7/17/2023
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.00
|
25.40
|
25.28
|
25.40
|
475,000
|
|
7/14/2023
|
0.00 / 0.00%
|
25.40
|
25.50
|
24.90
|
25.50
|
25.29
|
25.50
|
473,800
|
|
7/13/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.50
|
25.23
|
25.50
|
497,100
|
|
7/12/2023
|
-0.10 / -0.39%
|
25.60
|
25.70
|
24.90
|
25.50
|
25.32
|
25.50
|
915,200
|
|
7/11/2023
|
+0.30 / +1.19%
|
25.10
|
25.70
|
25.00
|
25.60
|
25.40
|
25.60
|
542,600
|
|
7/10/2023
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.70
|
25.30
|
25.06
|
25.30
|
386,400
|
|
7/7/2023
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.60
|
25.30
|
24.99
|
25.30
|
310,400
|
|
7/6/2023
|
-0.20 / -0.78%
|
25.40
|
25.50
|
24.80
|
25.30
|
25.17
|
25.30
|
303,200
|
|
7/5/2023
|
0.00 / 0.00%
|
25.50
|
25.60
|
24.80
|
25.50
|
25.24
|
25.50
|
634,600
|
|
7/4/2023
|
-0.20 / -0.78%
|
25.20
|
25.60
|
24.80
|
25.50
|
25.32
|
25.50
|
762,300
|
|
7/3/2023
|
-0.10 / -0.39%
|
25.10
|
25.90
|
24.90
|
25.70
|
25.46
|
25.70
|
318,400
|
|
6/30/2023
|
-0.10 / -0.39%
|
25.90
|
26.10
|
25.00
|
25.80
|
25.70
|
25.80
|
542,500
|
|
6/29/2023
|
+2.00 / +8.37%
|
25.00
|
25.90
|
24.10
|
25.90
|
25.32
|
25.90
|
828,300
|
|
6/28/2023
|
-0.20 / -0.75%
|
26.60
|
26.90
|
26.20
|
26.60
|
26.63
|
23.90
|
604,100
|
|
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
|
|
|