|
|
Closing price on 11/26/2024
|
|
| Open |
17.55 |
| High |
17.90 |
| Low |
17.55 |
| Volume |
3,426,200 |
| Split-adjusted Price |
15.82 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
+0.15 / +0.85%
|
17.55
|
17.90
|
17.55
|
17.70
|
17.72
|
15.82
|
3,426,200
|
|
|
11/25/2024
|
+0.10 / +0.57%
|
17.50
|
17.65
|
17.45
|
17.55
|
17.56
|
15.68
|
2,778,400
|
|
|
11/22/2024
|
+0.10 / +0.58%
|
17.35
|
17.85
|
17.30
|
17.45
|
17.60
|
15.59
|
4,522,900
|
|
|
11/21/2024
|
+0.05 / +0.29%
|
17.30
|
17.45
|
17.15
|
17.35
|
17.28
|
15.50
|
3,851,800
|
|
|
11/20/2024
|
0.00 / 0.00%
|
17.35
|
17.60
|
17.20
|
17.30
|
17.38
|
15.46
|
4,545,600
|
|
|
11/19/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.30
|
17.30
|
15.46
|
3,605,400
|
|
|
11/18/2024
|
+0.05 / +0.29%
|
17.25
|
17.55
|
17.15
|
17.30
|
17.33
|
15.46
|
3,582,900
|
|
|
11/15/2024
|
+0.05 / +0.29%
|
17.15
|
17.40
|
17.05
|
17.25
|
17.19
|
15.42
|
4,105,300
|
|
|
11/14/2024
|
-0.25 / -1.43%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.40
|
15.37
|
1,885,700
|
|
|
11/13/2024
|
-0.15 / -0.85%
|
17.60
|
17.75
|
17.35
|
17.45
|
17.52
|
15.59
|
3,089,100
|
|
|
11/12/2024
|
-0.30 / -1.68%
|
17.90
|
18.05
|
17.60
|
17.60
|
17.83
|
15.73
|
1,971,100
|
|
|
11/11/2024
|
+0.55 / +3.17%
|
17.35
|
18.00
|
17.30
|
17.90
|
17.59
|
16.00
|
3,607,500
|
|
|
11/8/2024
|
-0.10 / -0.57%
|
17.55
|
17.55
|
17.25
|
17.35
|
17.38
|
15.50
|
1,882,000
|
|
|
11/7/2024
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.40
|
17.45
|
17.56
|
15.59
|
2,675,400
|
|
|
11/6/2024
|
+0.45 / +2.63%
|
17.35
|
17.55
|
17.20
|
17.55
|
17.35
|
15.68
|
4,213,500
|
|
|
11/5/2024
|
-0.05 / -0.29%
|
17.25
|
17.45
|
17.10
|
17.10
|
17.19
|
15.28
|
2,389,400
|
|
|
11/4/2024
|
-0.35 / -2.00%
|
17.65
|
17.65
|
17.10
|
17.15
|
17.31
|
15.33
|
4,522,900
|
|
|
11/1/2024
|
-0.25 / -1.41%
|
17.75
|
17.90
|
17.50
|
17.50
|
17.67
|
15.64
|
2,796,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.75
|
17.78
|
15.86
|
2,287,712
|
|
|
10/30/2024
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.60
|
17.75
|
17.83
|
15.86
|
9,244,200
|
|
|
10/29/2024
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.75
|
17.75
|
17.84
|
15.86
|
2,588,412
|
|
|
10/28/2024
|
+0.10 / +0.56%
|
17.75
|
17.95
|
17.70
|
17.80
|
17.79
|
15.91
|
1,415,100
|
|
|
10/25/2024
|
-0.25 / -1.39%
|
17.95
|
18.05
|
17.70
|
17.70
|
17.85
|
15.82
|
2,792,200
|
|
|
10/24/2024
|
0.00 / 0.00%
|
18.15
|
18.20
|
17.85
|
17.95
|
17.98
|
16.04
|
2,996,100
|
|
|
10/23/2024
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.85
|
17.95
|
17.92
|
16.04
|
3,312,000
|
|
|
10/22/2024
|
-0.20 / -1.10%
|
18.10
|
18.25
|
17.85
|
17.90
|
18.04
|
16.00
|
4,387,200
|
|
|
10/21/2024
|
-0.10 / -0.55%
|
18.20
|
18.35
|
18.10
|
18.10
|
18.20
|
16.18
|
2,450,800
|
|
|
10/18/2024
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.36
|
16.26
|
3,658,900
|
|
|
10/17/2024
|
+0.25 / +1.37%
|
18.35
|
18.45
|
18.05
|
18.45
|
18.21
|
16.49
|
2,545,500
|
|
|
10/16/2024
|
-0.10 / -0.55%
|
18.30
|
18.45
|
18.15
|
18.20
|
18.29
|
16.26
|
1,787,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|