|
|
Closing price on 5/7/2024
|
|
| Open |
23.00 |
| High |
23.25 |
| Low |
22.75 |
| Volume |
3,903,900 |
| Split-adjusted Price |
20.45 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.75
|
22.90
|
22.96
|
20.45
|
3,903,900
|
|
|
5/6/2024
|
+0.15 / +0.66%
|
22.95
|
23.10
|
22.70
|
22.90
|
22.96
|
20.45
|
4,076,700
|
|
|
5/3/2024
|
-0.25 / -1.09%
|
23.10
|
23.10
|
22.50
|
22.75
|
22.78
|
20.31
|
2,676,900
|
|
|
5/2/2024
|
+0.85 / +3.84%
|
22.50
|
23.20
|
22.50
|
23.00
|
22.89
|
20.54
|
5,870,200
|
|
|
4/26/2024
|
+0.45 / +2.07%
|
21.30
|
22.15
|
21.25
|
22.15
|
21.75
|
19.78
|
3,456,000
|
|
|
4/25/2024
|
+0.05 / +0.23%
|
21.70
|
22.05
|
21.50
|
21.70
|
21.77
|
19.38
|
2,496,300
|
|
|
4/24/2024
|
+0.80 / +3.84%
|
21.15
|
21.90
|
21.00
|
21.65
|
21.45
|
19.33
|
3,354,900
|
|
|
4/23/2024
|
-0.35 / -1.65%
|
21.20
|
21.45
|
20.80
|
20.85
|
21.04
|
18.62
|
3,863,800
|
|
|
4/22/2024
|
+0.20 / +0.95%
|
21.45
|
21.60
|
20.85
|
21.20
|
21.22
|
18.93
|
3,177,200
|
|
|
4/19/2024
|
-0.60 / -2.78%
|
21.10
|
21.70
|
20.80
|
21.00
|
21.20
|
18.75
|
6,744,800
|
|
|
4/17/2024
|
-0.35 / -1.59%
|
22.20
|
22.25
|
21.60
|
21.60
|
21.85
|
19.29
|
4,420,900
|
|
|
4/16/2024
|
-0.95 / -4.15%
|
22.90
|
22.90
|
21.60
|
21.95
|
22.07
|
19.60
|
9,957,300
|
|
|
4/15/2024
|
-1.70 / -6.91%
|
24.50
|
24.55
|
22.90
|
22.90
|
23.60
|
20.45
|
8,737,600
|
|
|
4/12/2024
|
+0.20 / +0.82%
|
24.45
|
24.70
|
24.40
|
24.60
|
24.54
|
21.96
|
3,603,000
|
|
|
4/11/2024
|
-0.05 / -0.20%
|
24.20
|
24.50
|
24.10
|
24.40
|
24.31
|
21.79
|
3,639,800
|
|
|
4/10/2024
|
-0.45 / -1.81%
|
25.00
|
25.05
|
24.45
|
24.45
|
24.74
|
21.83
|
3,706,200
|
|
|
4/9/2024
|
+0.30 / +1.22%
|
24.75
|
24.90
|
24.50
|
24.90
|
24.69
|
22.23
|
3,197,500
|
|
|
4/8/2024
|
-0.20 / -0.81%
|
24.80
|
24.95
|
24.50
|
24.60
|
24.73
|
21.96
|
3,905,500
|
|
|
4/5/2024
|
-0.60 / -2.36%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.05
|
22.14
|
7,684,400
|
|
|
4/4/2024
|
-0.45 / -1.74%
|
25.80
|
25.95
|
25.35
|
25.40
|
25.59
|
22.68
|
5,627,300
|
|
|
4/3/2024
|
+0.05 / +0.19%
|
25.80
|
26.75
|
25.80
|
25.85
|
26.31
|
23.08
|
18,027,900
|
|
|
4/2/2024
|
+0.20 / +0.78%
|
25.55
|
25.80
|
25.10
|
25.80
|
25.41
|
23.04
|
5,429,600
|
|
|
4/1/2024
|
+0.10 / +0.39%
|
25.55
|
25.95
|
25.40
|
25.60
|
25.66
|
22.86
|
6,896,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
25.55
|
25.65
|
25.10
|
25.50
|
25.38
|
22.77
|
6,287,700
|
|
|
3/28/2024
|
-0.05 / -0.20%
|
25.75
|
25.85
|
25.40
|
25.50
|
25.55
|
22.77
|
4,505,700
|
|
|
3/27/2024
|
-0.05 / -0.20%
|
25.90
|
26.15
|
25.55
|
25.55
|
25.81
|
22.81
|
7,692,400
|
|
|
3/26/2024
|
+0.25 / +0.99%
|
25.30
|
25.65
|
25.10
|
25.60
|
25.43
|
22.86
|
5,467,500
|
|
|
3/25/2024
|
-0.30 / -1.17%
|
25.80
|
26.30
|
25.30
|
25.35
|
25.79
|
22.63
|
11,250,900
|
|
|
3/22/2024
|
+0.10 / +0.39%
|
25.90
|
26.30
|
25.55
|
25.65
|
25.90
|
22.90
|
13,412,400
|
|
|
3/21/2024
|
+0.40 / +1.59%
|
25.40
|
25.90
|
25.10
|
25.55
|
25.46
|
22.81
|
17,206,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|