|
Closing price on 5/2/2024
|
|
Open |
30.50 |
High |
30.80 |
Low |
30.10 |
Volume |
720,800 |
Split-adjusted Price |
30.30 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.10
|
30.30
|
30.41
|
30.30
|
720,800
|
|
4/26/2024
|
+0.10 / +0.33%
|
30.40
|
30.80
|
29.80
|
30.50
|
30.42
|
30.50
|
751,000
|
|
4/25/2024
|
0.00 / 0.00%
|
30.40
|
30.90
|
29.70
|
30.40
|
30.15
|
30.40
|
696,900
|
|
4/24/2024
|
+1.90 / +6.67%
|
28.50
|
30.90
|
28.20
|
30.40
|
29.32
|
30.40
|
769,000
|
|
4/23/2024
|
-0.20 / -0.70%
|
28.70
|
28.90
|
28.10
|
28.50
|
28.47
|
28.50
|
1,056,900
|
|
4/22/2024
|
+0.60 / +2.14%
|
28.10
|
28.80
|
27.90
|
28.70
|
28.31
|
28.70
|
704,900
|
|
4/19/2024
|
-0.20 / -0.71%
|
28.20
|
28.30
|
27.40
|
28.10
|
27.91
|
28.10
|
648,000
|
|
4/17/2024
|
-0.80 / -2.75%
|
29.10
|
29.20
|
28.00
|
28.30
|
28.71
|
28.30
|
696,200
|
|
4/16/2024
|
-0.30 / -1.02%
|
29.40
|
29.50
|
27.90
|
29.10
|
28.64
|
29.10
|
695,400
|
|
4/15/2024
|
-0.70 / -2.33%
|
30.00
|
30.10
|
29.10
|
29.40
|
29.77
|
29.40
|
678,600
|
|
4/12/2024
|
+0.30 / +1.01%
|
29.80
|
30.20
|
29.30
|
30.10
|
29.87
|
30.10
|
686,000
|
|
4/11/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.30
|
29.80
|
29.65
|
29.80
|
655,900
|
|
4/10/2024
|
-0.30 / -1.00%
|
30.00
|
30.50
|
29.60
|
29.80
|
30.13
|
29.80
|
687,600
|
|
4/9/2024
|
+0.40 / +1.35%
|
29.70
|
30.50
|
29.30
|
30.10
|
29.95
|
30.10
|
708,600
|
|
4/8/2024
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.20
|
29.70
|
29.56
|
29.70
|
644,000
|
|
4/5/2024
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.30
|
29.70
|
29.57
|
29.70
|
674,400
|
|
4/4/2024
|
-0.10 / -0.34%
|
29.70
|
29.90
|
29.30
|
29.70
|
29.66
|
29.70
|
681,400
|
|
4/3/2024
|
-0.10 / -0.33%
|
29.80
|
29.90
|
29.40
|
29.80
|
29.68
|
29.80
|
696,900
|
|
4/2/2024
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.40
|
29.90
|
29.63
|
29.90
|
690,800
|
|
4/1/2024
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.10
|
29.80
|
29.59
|
29.80
|
939,700
|
|
3/29/2024
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.30
|
29.70
|
29.56
|
29.70
|
651,200
|
|
3/28/2024
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.30
|
29.70
|
29.59
|
29.70
|
670,800
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|