|
Closing price on 8/21/2024
|
|
Open |
28.40 |
High |
29.40 |
Low |
28.10 |
Volume |
399,000 |
Split-adjusted Price |
29.20 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
+0.80 / +2.82%
|
28.40
|
29.40
|
28.10
|
29.20
|
28.65
|
29.20
|
399,000
|
|
8/20/2024
|
+0.20 / +0.71%
|
28.20
|
28.40
|
27.90
|
28.40
|
28.17
|
28.40
|
444,300
|
|
8/19/2024
|
+0.20 / +0.71%
|
28.00
|
28.20
|
27.70
|
28.20
|
27.98
|
28.20
|
373,200
|
|
8/16/2024
|
+0.40 / +1.45%
|
27.60
|
28.10
|
27.40
|
28.00
|
27.80
|
28.00
|
346,500
|
|
8/15/2024
|
-0.10 / -0.36%
|
27.70
|
27.80
|
27.30
|
27.60
|
27.53
|
27.60
|
299,800
|
|
8/14/2024
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.30
|
27.70
|
27.62
|
27.70
|
324,600
|
|
8/13/2024
|
-0.40 / -1.42%
|
28.20
|
28.30
|
27.60
|
27.80
|
27.86
|
27.80
|
400,400
|
|
8/12/2024
|
+0.10 / +0.36%
|
28.10
|
28.20
|
27.50
|
28.20
|
27.85
|
28.20
|
328,900
|
|
8/9/2024
|
+0.30 / +1.08%
|
27.80
|
28.40
|
27.60
|
28.10
|
27.90
|
28.10
|
515,500
|
|
8/8/2024
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.40
|
27.80
|
27.58
|
27.80
|
276,800
|
|
8/7/2024
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.30
|
27.80
|
27.59
|
27.80
|
319,800
|
|
8/6/2024
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.20
|
27.70
|
27.46
|
27.70
|
373,500
|
|
8/5/2024
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.20
|
27.60
|
27.46
|
27.60
|
369,200
|
|
8/2/2024
|
+0.20 / +0.72%
|
27.70
|
27.90
|
27.20
|
27.90
|
27.56
|
27.90
|
252,600
|
|
8/1/2024
|
-0.20 / -0.72%
|
27.90
|
28.10
|
27.30
|
27.70
|
27.59
|
27.70
|
391,500
|
|
7/31/2024
|
+0.30 / +1.09%
|
27.60
|
28.40
|
27.30
|
27.90
|
27.84
|
27.90
|
414,500
|
|
7/30/2024
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.30
|
27.60
|
27.53
|
27.60
|
447,100
|
|
7/29/2024
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.30
|
27.80
|
27.61
|
27.80
|
380,100
|
|
7/26/2024
|
+0.60 / +2.21%
|
27.10
|
27.80
|
27.00
|
27.80
|
27.42
|
27.80
|
386,900
|
|
7/25/2024
|
-0.50 / -1.81%
|
27.70
|
27.80
|
27.10
|
27.20
|
27.42
|
27.20
|
375,600
|
|
7/24/2024
|
+0.10 / +0.36%
|
27.60
|
27.90
|
26.90
|
27.70
|
27.34
|
27.70
|
427,900
|
|
7/23/2024
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.00
|
27.60
|
27.48
|
27.60
|
452,000
|
|
7/22/2024
|
+0.10 / +0.36%
|
27.80
|
27.90
|
26.60
|
27.90
|
27.43
|
27.90
|
587,600
|
|
7/19/2024
|
-0.10 / -0.36%
|
27.90
|
28.20
|
27.40
|
27.80
|
27.71
|
27.80
|
477,800
|
|
7/18/2024
|
+0.20 / +0.72%
|
27.70
|
28.40
|
27.20
|
27.90
|
27.74
|
27.90
|
467,400
|
|
7/17/2024
|
+1.30 / +4.92%
|
27.00
|
28.20
|
26.50
|
27.70
|
27.51
|
27.70
|
505,200
|
|
7/16/2024
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.30
|
29.60
|
29.49
|
26.40
|
720,800
|
|
7/15/2024
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.20
|
29.50
|
29.49
|
26.31
|
452,200
|
|
7/12/2024
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.20
|
29.50
|
29.38
|
26.31
|
384,500
|
|
7/11/2024
|
-0.10 / -0.34%
|
29.60
|
29.80
|
29.30
|
29.50
|
29.47
|
26.31
|
308,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|