|
|
Closing price on 11/5/2024
|
|
| Open |
17.25 |
| High |
17.45 |
| Low |
17.10 |
| Volume |
2,389,400 |
| Split-adjusted Price |
15.28 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2024
|
-0.25 / -1.35%
|
18.65
|
18.80
|
18.30
|
18.30
|
18.47
|
16.35
|
3,787,800
|
|
|
10/14/2024
|
+0.10 / +0.54%
|
18.60
|
18.85
|
18.55
|
18.55
|
18.66
|
16.58
|
3,878,700
|
|
|
10/11/2024
|
+0.05 / +0.27%
|
18.45
|
18.60
|
18.40
|
18.45
|
18.47
|
16.49
|
1,880,900
|
|
|
10/10/2024
|
-0.20 / -1.08%
|
18.70
|
18.75
|
18.40
|
18.40
|
18.59
|
16.44
|
2,761,000
|
|
|
10/9/2024
|
+0.30 / +1.64%
|
18.40
|
18.65
|
18.40
|
18.60
|
18.55
|
16.62
|
2,533,400
|
|
|
10/8/2024
|
0.00 / 0.00%
|
18.25
|
18.45
|
18.15
|
18.30
|
18.32
|
16.35
|
2,359,500
|
|
|
10/7/2024
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
16.35
|
4,799,500
|
|
|
10/4/2024
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.52
|
16.44
|
5,191,800
|
|
|
10/3/2024
|
-0.40 / -2.09%
|
19.15
|
19.40
|
18.65
|
18.70
|
18.99
|
16.71
|
6,617,800
|
|
|
10/2/2024
|
-0.20 / -1.04%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.21
|
17.07
|
4,619,200
|
|
|
10/1/2024
|
+0.55 / +2.93%
|
18.90
|
19.50
|
18.85
|
19.30
|
19.26
|
17.25
|
11,572,800
|
|
|
9/30/2024
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.70
|
18.75
|
18.81
|
16.76
|
3,518,100
|
|
|
9/27/2024
|
-0.25 / -1.32%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.88
|
16.71
|
5,695,700
|
|
|
9/26/2024
|
+0.10 / +0.53%
|
18.95
|
19.15
|
18.80
|
18.95
|
18.97
|
16.93
|
5,118,600
|
|
|
9/25/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
18.85
|
18.99
|
16.85
|
5,497,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|