|
Closing price on 10/7/2024
|
|
Open |
18.50 |
High |
18.60 |
Low |
18.10 |
Volume |
4,799,500 |
Split-adjusted Price |
18.30 |
|
|
VCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2024
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
18.30
|
4,799,500
|
|
10/4/2024
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.52
|
18.40
|
5,191,800
|
|
10/3/2024
|
-0.40 / -2.09%
|
19.15
|
19.40
|
18.65
|
18.70
|
18.99
|
18.70
|
6,617,800
|
|
10/2/2024
|
-0.20 / -1.04%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.21
|
19.10
|
4,619,200
|
|
10/1/2024
|
+0.55 / +2.93%
|
18.90
|
19.50
|
18.85
|
19.30
|
19.26
|
19.30
|
11,572,800
|
|
9/30/2024
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.70
|
18.75
|
18.81
|
18.75
|
3,518,100
|
|
9/27/2024
|
-0.25 / -1.32%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.88
|
18.70
|
5,695,700
|
|
9/26/2024
|
+0.10 / +0.53%
|
18.95
|
19.15
|
18.80
|
18.95
|
18.97
|
18.95
|
5,118,600
|
|
9/25/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
18.85
|
18.99
|
18.85
|
5,497,400
|
|
9/24/2024
|
+0.20 / +1.07%
|
18.70
|
18.85
|
18.65
|
18.85
|
18.74
|
18.85
|
2,738,200
|
|
9/23/2024
|
0.00 / 0.00%
|
18.65
|
19.10
|
18.65
|
18.65
|
18.90
|
18.65
|
9,807,200
|
|
9/20/2024
|
+0.15 / +0.81%
|
18.65
|
18.70
|
18.45
|
18.65
|
18.59
|
18.65
|
5,446,612
|
|
9/19/2024
|
+0.15 / +0.82%
|
18.50
|
18.65
|
18.30
|
18.50
|
18.46
|
18.50
|
5,127,300
|
|
9/18/2024
|
-0.45 / -2.39%
|
18.70
|
18.85
|
18.30
|
18.35
|
18.54
|
18.35
|
5,152,512
|
|
9/17/2024
|
+0.60 / +3.30%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.47
|
18.80
|
4,159,300
|
|
9/16/2024
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.19
|
18.20
|
2,453,000
|
|
9/13/2024
|
+0.10 / +0.56%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.12
|
18.10
|
2,294,000
|
|
9/12/2024
|
-0.40 / -2.17%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.28
|
18.00
|
2,742,700
|
|
9/11/2024
|
-0.25 / -1.34%
|
18.65
|
18.70
|
18.30
|
18.40
|
18.47
|
18.40
|
2,469,300
|
|
9/10/2024
|
-0.15 / -0.80%
|
19.00
|
19.05
|
18.60
|
18.65
|
18.76
|
18.65
|
2,317,200
|
|
9/9/2024
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.96
|
18.80
|
3,120,700
|
|
9/6/2024
|
+0.05 / +0.26%
|
18.95
|
19.25
|
18.95
|
19.00
|
19.06
|
19.00
|
2,375,200
|
|
9/5/2024
|
-0.35 / -1.81%
|
19.30
|
19.40
|
18.90
|
18.95
|
19.13
|
18.95
|
2,095,000
|
|
9/4/2024
|
+0.50 / +2.66%
|
18.55
|
19.50
|
18.55
|
19.30
|
19.15
|
19.30
|
5,822,800
|
|
8/30/2024
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.88
|
18.80
|
1,554,500
|
|
8/29/2024
|
-0.25 / -1.31%
|
19.15
|
19.15
|
18.90
|
18.90
|
18.98
|
18.90
|
1,633,200
|
|
8/28/2024
|
0.00 / 0.00%
|
19.20
|
19.35
|
18.90
|
19.15
|
19.12
|
19.15
|
3,136,000
|
|
8/27/2024
|
+0.30 / +1.59%
|
18.95
|
19.25
|
18.80
|
19.15
|
19.04
|
19.15
|
3,114,100
|
|
8/26/2024
|
-0.15 / -0.79%
|
19.40
|
19.40
|
18.85
|
18.85
|
19.03
|
18.85
|
3,056,200
|
|
8/23/2024
|
0.00 / 0.00%
|
19.05
|
19.15
|
18.85
|
19.00
|
19.00
|
19.00
|
2,922,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|