|
|
Closing price on 6/17/2024
|
|
| Open |
20.65 |
| High |
20.70 |
| Low |
20.05 |
| Volume |
4,899,800 |
| Split-adjusted Price |
20.10 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.50 / -2.43%
|
20.65
|
20.70
|
20.05
|
20.10
|
20.23
|
20.10
|
4,899,800
|
|
|
6/14/2024
|
0.00 / 0.00%
|
20.95
|
21.25
|
20.60
|
20.60
|
20.92
|
20.60
|
8,156,700
|
|
|
6/13/2024
|
+0.05 / +0.22%
|
23.20
|
23.30
|
23.00
|
23.05
|
23.10
|
20.58
|
8,949,000
|
|
|
6/12/2024
|
+0.25 / +1.10%
|
22.75
|
23.10
|
22.65
|
23.00
|
22.82
|
20.54
|
4,525,300
|
|
|
6/11/2024
|
-0.35 / -1.52%
|
23.20
|
23.20
|
22.65
|
22.75
|
22.85
|
20.31
|
7,213,800
|
|
|
6/10/2024
|
-0.05 / -0.22%
|
23.50
|
23.50
|
23.05
|
23.10
|
23.25
|
20.63
|
5,201,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
23.35
|
23.45
|
23.15
|
23.15
|
23.23
|
20.67
|
3,784,400
|
|
|
6/6/2024
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.05
|
23.15
|
23.37
|
20.67
|
6,719,400
|
|
|
6/5/2024
|
-0.30 / -1.28%
|
23.35
|
23.50
|
23.05
|
23.05
|
23.25
|
20.58
|
5,465,700
|
|
|
6/4/2024
|
+0.10 / +0.43%
|
23.30
|
23.65
|
23.25
|
23.35
|
23.41
|
20.85
|
5,860,800
|
|
|
6/3/2024
|
+0.25 / +1.09%
|
23.35
|
23.60
|
23.10
|
23.25
|
23.34
|
20.76
|
6,513,400
|
|
|
5/31/2024
|
-0.40 / -1.71%
|
23.50
|
23.65
|
23.00
|
23.00
|
23.20
|
20.54
|
4,056,900
|
|
|
5/30/2024
|
+0.35 / +1.52%
|
22.85
|
23.80
|
22.75
|
23.40
|
23.33
|
20.89
|
9,074,700
|
|
|
5/29/2024
|
+0.20 / +0.88%
|
22.85
|
23.45
|
22.60
|
23.05
|
23.11
|
20.58
|
8,669,200
|
|
|
5/28/2024
|
+0.30 / +1.33%
|
22.55
|
22.85
|
22.55
|
22.85
|
22.69
|
20.40
|
3,424,100
|
|
|
5/27/2024
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.25
|
22.55
|
22.43
|
20.13
|
2,728,700
|
|
|
5/24/2024
|
-0.55 / -2.38%
|
23.00
|
23.10
|
22.20
|
22.60
|
22.71
|
20.18
|
7,677,800
|
|
|
5/23/2024
|
+0.40 / +1.76%
|
22.75
|
23.20
|
22.75
|
23.15
|
23.01
|
20.67
|
5,650,300
|
|
|
5/22/2024
|
-0.35 / -1.52%
|
23.00
|
23.30
|
22.65
|
22.75
|
22.96
|
20.31
|
5,917,200
|
|
|
5/21/2024
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.80
|
23.10
|
23.05
|
20.63
|
4,650,900
|
|
|
5/20/2024
|
+0.50 / +2.20%
|
23.05
|
23.40
|
22.85
|
23.25
|
23.14
|
20.76
|
8,771,400
|
|
|
5/17/2024
|
+0.25 / +1.11%
|
22.65
|
22.85
|
22.60
|
22.75
|
22.71
|
20.31
|
3,572,200
|
|
|
5/16/2024
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.50
|
22.50
|
22.71
|
20.09
|
5,332,800
|
|
|
5/15/2024
|
+0.20 / +0.90%
|
22.50
|
22.70
|
22.25
|
22.45
|
22.45
|
20.04
|
3,958,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
22.40
|
22.65
|
22.25
|
22.25
|
22.33
|
19.87
|
2,258,700
|
|
|
5/13/2024
|
-0.15 / -0.67%
|
22.40
|
22.50
|
22.20
|
22.25
|
22.33
|
19.87
|
3,230,800
|
|
|
5/10/2024
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.52
|
20.00
|
4,235,200
|
|
|
5/9/2024
|
-0.05 / -0.22%
|
22.90
|
23.35
|
22.60
|
22.80
|
22.91
|
20.36
|
4,561,800
|
|
|
5/8/2024
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.45
|
22.85
|
22.65
|
20.40
|
4,366,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.75
|
22.90
|
22.96
|
20.45
|
3,903,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|