|
|
Closing price on 12/1/2023
|
|
| Open |
22.95 |
| High |
22.95 |
| Low |
22.40 |
| Volume |
4,848,100 |
| Split-adjusted Price |
20.27 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.40
|
22.70
|
22.71
|
20.27
|
4,848,100
|
|
|
11/30/2023
|
-0.25 / -1.09%
|
23.00
|
23.35
|
22.70
|
22.70
|
23.02
|
20.27
|
5,609,801
|
|
|
11/29/2023
|
+0.30 / +1.32%
|
23.00
|
23.00
|
22.70
|
22.95
|
22.84
|
20.49
|
4,506,500
|
|
|
11/28/2023
|
+0.55 / +2.49%
|
22.15
|
22.70
|
22.10
|
22.65
|
22.43
|
20.22
|
6,223,000
|
|
|
11/27/2023
|
-0.55 / -2.43%
|
22.65
|
22.95
|
22.10
|
22.10
|
22.58
|
19.73
|
4,647,200
|
|
|
11/24/2023
|
+0.25 / +1.12%
|
22.80
|
22.80
|
21.60
|
22.65
|
22.34
|
20.22
|
9,679,000
|
|
|
11/23/2023
|
-1.60 / -6.67%
|
24.05
|
24.25
|
22.40
|
22.40
|
23.61
|
20.00
|
12,261,600
|
|
|
11/22/2023
|
+0.40 / +1.69%
|
23.80
|
24.40
|
23.70
|
24.00
|
24.06
|
21.43
|
12,447,600
|
|
|
11/21/2023
|
+0.45 / +1.94%
|
23.50
|
23.65
|
23.30
|
23.60
|
23.48
|
21.07
|
5,981,100
|
|
|
11/20/2023
|
+0.05 / +0.22%
|
22.50
|
23.35
|
22.40
|
23.15
|
22.87
|
20.67
|
8,199,300
|
|
|
11/17/2023
|
-0.45 / -1.91%
|
23.60
|
24.10
|
23.00
|
23.10
|
23.53
|
20.63
|
13,081,400
|
|
|
11/16/2023
|
+0.25 / +1.07%
|
23.10
|
23.55
|
22.95
|
23.55
|
23.23
|
21.03
|
7,323,200
|
|
|
11/15/2023
|
-0.15 / -0.64%
|
24.00
|
24.10
|
23.15
|
23.30
|
23.65
|
20.80
|
7,719,200
|
|
|
11/14/2023
|
+0.20 / +0.86%
|
23.55
|
23.75
|
23.20
|
23.45
|
23.48
|
20.94
|
8,455,100
|
|
|
11/13/2023
|
+0.25 / +1.09%
|
23.10
|
23.45
|
22.50
|
23.25
|
23.16
|
20.76
|
6,199,500
|
|
|
11/10/2023
|
-0.05 / -0.22%
|
22.70
|
23.70
|
22.70
|
23.00
|
23.21
|
20.54
|
13,207,700
|
|
|
11/9/2023
|
+0.20 / +0.88%
|
23.00
|
23.70
|
22.80
|
23.05
|
23.18
|
20.58
|
12,068,900
|
|
|
11/8/2023
|
+1.45 / +6.78%
|
21.50
|
22.85
|
21.45
|
22.85
|
22.24
|
20.40
|
10,365,300
|
|
|
11/7/2023
|
-0.55 / -2.51%
|
21.80
|
22.40
|
21.30
|
21.40
|
21.76
|
19.11
|
9,729,400
|
|
|
11/6/2023
|
+0.30 / +1.39%
|
22.00
|
22.00
|
21.30
|
21.95
|
21.72
|
19.60
|
7,627,900
|
|
|
11/3/2023
|
+0.55 / +2.61%
|
21.35
|
22.10
|
21.15
|
21.65
|
21.64
|
19.33
|
11,623,100
|
|
|
11/2/2023
|
+1.35 / +6.84%
|
20.15
|
21.10
|
20.10
|
21.10
|
20.67
|
18.84
|
9,431,000
|
|
|
11/1/2023
|
+0.75 / +3.95%
|
19.10
|
19.80
|
19.05
|
19.75
|
19.36
|
17.63
|
6,954,800
|
|
|
10/31/2023
|
-1.00 / -5.00%
|
20.20
|
20.40
|
18.95
|
19.00
|
19.74
|
16.96
|
9,236,200
|
|
|
10/30/2023
|
-1.40 / -6.54%
|
21.25
|
21.45
|
20.00
|
20.00
|
20.81
|
17.86
|
4,415,800
|
|
|
10/27/2023
|
+0.15 / +0.71%
|
21.50
|
21.60
|
20.35
|
21.40
|
21.10
|
19.11
|
7,279,000
|
|
|
10/26/2023
|
-1.55 / -6.80%
|
22.25
|
22.25
|
21.25
|
21.25
|
21.36
|
18.97
|
15,703,700
|
|
|
10/25/2023
|
-0.50 / -2.15%
|
23.35
|
23.55
|
22.70
|
22.80
|
23.15
|
20.36
|
4,518,400
|
|
|
10/24/2023
|
+0.40 / +1.75%
|
22.75
|
23.40
|
22.45
|
23.30
|
22.96
|
20.80
|
5,658,600
|
|
|
10/23/2023
|
-0.05 / -0.22%
|
22.85
|
23.05
|
22.35
|
22.90
|
22.75
|
20.45
|
6,046,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|