|
Closing price on 3/27/2024
|
|
Open |
29.60 |
High |
29.70 |
Low |
29.10 |
Volume |
983,400 |
Split-adjusted Price |
29.60 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.10
|
29.60
|
29.49
|
29.60
|
983,400
|
|
3/26/2024
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.30
|
29.60
|
29.63
|
29.60
|
638,700
|
|
3/25/2024
|
-0.10 / -0.34%
|
29.70
|
30.00
|
29.20
|
29.60
|
29.58
|
29.60
|
972,400
|
|
3/22/2024
|
+0.10 / +0.34%
|
29.60
|
29.90
|
29.30
|
29.70
|
29.61
|
29.70
|
639,800
|
|
3/21/2024
|
+0.50 / +1.72%
|
29.10
|
29.70
|
28.80
|
29.60
|
29.13
|
29.60
|
658,300
|
|
3/20/2024
|
+0.20 / +0.69%
|
28.90
|
29.10
|
28.60
|
29.10
|
28.90
|
29.10
|
878,200
|
|
3/19/2024
|
-0.10 / -0.34%
|
29.00
|
29.40
|
28.50
|
28.90
|
28.90
|
28.90
|
672,200
|
|
3/18/2024
|
-0.30 / -1.02%
|
29.30
|
29.60
|
28.50
|
29.00
|
28.94
|
29.00
|
734,000
|
|
3/15/2024
|
+0.20 / +0.69%
|
29.10
|
29.40
|
28.40
|
29.30
|
28.88
|
29.30
|
735,600
|
|
3/14/2024
|
-0.40 / -1.36%
|
29.40
|
29.80
|
28.70
|
29.10
|
29.06
|
29.10
|
617,300
|
|
3/13/2024
|
+1.00 / +3.51%
|
28.50
|
30.40
|
28.10
|
29.50
|
28.76
|
29.50
|
719,400
|
|
3/12/2024
|
+0.30 / +1.06%
|
28.20
|
28.70
|
27.90
|
28.50
|
28.41
|
28.50
|
623,700
|
|
3/11/2024
|
-0.30 / -1.05%
|
28.50
|
28.80
|
28.10
|
28.20
|
28.48
|
28.20
|
940,500
|
|
3/8/2024
|
-0.40 / -1.38%
|
28.80
|
29.00
|
28.00
|
28.50
|
28.43
|
28.50
|
737,500
|
|
3/7/2024
|
+0.60 / +2.12%
|
28.30
|
29.00
|
28.00
|
28.90
|
28.68
|
28.90
|
664,100
|
|
3/6/2024
|
+0.20 / +0.71%
|
28.10
|
28.60
|
27.90
|
28.30
|
28.40
|
28.30
|
642,800
|
|
3/5/2024
|
-0.10 / -0.35%
|
28.20
|
28.80
|
27.90
|
28.10
|
28.47
|
28.10
|
594,400
|
|
3/4/2024
|
-0.70 / -2.42%
|
28.70
|
28.90
|
28.20
|
28.20
|
28.66
|
28.20
|
768,500
|
|
3/1/2024
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.40
|
28.90
|
28.74
|
28.90
|
585,700
|
|
2/29/2024
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.40
|
28.90
|
28.77
|
28.90
|
643,800
|
|
2/28/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.40
|
29.00
|
28.77
|
29.00
|
674,000
|
|
2/27/2024
|
+0.20 / +0.69%
|
28.60
|
29.00
|
28.30
|
29.00
|
28.76
|
29.00
|
578,000
|
|
2/26/2024
|
0.00 / 0.00%
|
28.30
|
28.90
|
28.30
|
28.80
|
28.69
|
28.80
|
615,500
|
|
2/23/2024
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.20
|
28.80
|
28.75
|
28.80
|
864,300
|
|
2/22/2024
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.40
|
28.80
|
28.75
|
28.80
|
615,500
|
|
2/21/2024
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.40
|
28.90
|
28.94
|
28.90
|
714,900
|
|
2/20/2024
|
+0.10 / +0.35%
|
28.60
|
29.40
|
28.60
|
29.00
|
29.01
|
29.00
|
738,100
|
|
2/19/2024
|
+0.40 / +1.40%
|
28.20
|
31.00
|
28.00
|
28.90
|
29.14
|
28.90
|
564,200
|
|
2/16/2024
|
+0.10 / +0.35%
|
28.10
|
28.90
|
28.10
|
28.50
|
28.46
|
28.50
|
478,500
|
|
2/15/2024
|
+0.10 / +0.35%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.33
|
28.40
|
271,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|