|
|
Closing price on 12/27/2023
|
|
| Open |
24.40 |
| High |
24.80 |
| Low |
24.10 |
| Volume |
598,300 |
| Split-adjusted Price |
20.18 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2023
|
+0.30 / +1.23%
|
24.40
|
24.80
|
24.10
|
24.70
|
24.56
|
20.18
|
598,300
|
|
|
12/26/2023
|
-0.40 / -1.61%
|
24.70
|
25.00
|
24.40
|
24.40
|
24.72
|
19.93
|
647,800
|
|
|
12/25/2023
|
+0.20 / +0.81%
|
24.50
|
24.90
|
24.50
|
24.80
|
24.70
|
20.26
|
598,900
|
|
|
12/22/2023
|
-0.40 / -1.60%
|
24.90
|
25.00
|
24.50
|
24.60
|
24.75
|
20.09
|
670,800
|
|
|
12/21/2023
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.40
|
25.00
|
24.73
|
20.42
|
590,800
|
|
|
12/20/2023
|
+1.00 / +4.17%
|
24.00
|
25.00
|
23.80
|
25.00
|
24.18
|
20.42
|
692,900
|
|
|
12/19/2023
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.40
|
24.00
|
23.64
|
19.60
|
713,900
|
|
|
12/18/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.62
|
19.36
|
1,084,500
|
|
|
12/15/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.40
|
23.90
|
23.70
|
19.52
|
638,800
|
|
|
12/14/2023
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.90
|
23.78
|
19.52
|
687,000
|
|
|
12/13/2023
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.70
|
24.00
|
23.96
|
19.60
|
593,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.60
|
24.00
|
23.85
|
19.60
|
643,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
24.00
|
23.83
|
19.60
|
653,300
|
|
|
12/8/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.86
|
19.60
|
488,800
|
|
|
12/7/2023
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.40
|
24.00
|
23.93
|
19.60
|
832,500
|
|
|
12/6/2023
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.50
|
24.00
|
23.83
|
19.60
|
725,300
|
|
|
12/5/2023
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.90
|
23.80
|
19.52
|
621,400
|
|
|
12/4/2023
|
+0.20 / +0.84%
|
23.70
|
24.10
|
23.60
|
24.00
|
23.86
|
19.60
|
993,500
|
|
|
12/1/2023
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.40
|
23.80
|
23.75
|
19.44
|
389,200
|
|
|
11/30/2023
|
-0.50 / -2.07%
|
24.10
|
24.30
|
23.40
|
23.70
|
23.96
|
19.36
|
475,000
|
|
|
11/29/2023
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.01
|
19.77
|
398,400
|
|
|
11/28/2023
|
+0.30 / +1.27%
|
23.70
|
24.50
|
23.50
|
24.00
|
23.93
|
19.60
|
624,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.57
|
19.36
|
411,200
|
|
|
11/24/2023
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.40
|
23.70
|
23.65
|
19.36
|
438,600
|
|
|
11/23/2023
|
-0.30 / -1.26%
|
23.80
|
24.20
|
23.60
|
23.60
|
24.00
|
19.28
|
679,100
|
|
|
11/22/2023
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.74
|
19.52
|
378,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.72
|
19.44
|
338,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.30
|
23.80
|
23.64
|
19.44
|
324,900
|
|
|
11/17/2023
|
-0.10 / -0.42%
|
23.90
|
24.60
|
23.50
|
23.80
|
24.13
|
19.44
|
740,300
|
|
|
11/16/2023
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.50
|
23.90
|
23.81
|
19.52
|
425,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
476,300
|
6.60
|
1.54%
|
|
|
|
AGG
|
1,144,200
|
20.25
|
-2.64%
|
|
|
|
API
|
2,030,900
|
10.40
|
5.05%
|
|
|
|
ASM
|
922,000
|
8.07
|
0.00%
|
|
|
|
BCR
|
4,290,500
|
2.10
|
-12.50%
|
|
|
|
BII
|
428,800
|
0.90
|
0.00%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:44:59 PM
|
|
|
|
|