|
|
Closing price on 2/16/2024
|
|
| Open |
25.55 |
| High |
25.80 |
| Low |
25.30 |
| Volume |
7,588,400 |
| Split-adjusted Price |
22.68 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
0.00 / 0.00%
|
25.55
|
25.80
|
25.30
|
25.40
|
25.54
|
22.68
|
7,588,400
|
|
|
2/15/2024
|
+0.05 / +0.20%
|
25.45
|
25.70
|
25.40
|
25.40
|
25.55
|
22.68
|
6,130,700
|
|
|
2/7/2024
|
+0.25 / +1.00%
|
25.40
|
25.75
|
25.15
|
25.35
|
25.44
|
22.63
|
5,736,300
|
|
|
2/6/2024
|
+0.05 / +0.20%
|
25.15
|
25.25
|
25.00
|
25.10
|
25.11
|
22.41
|
3,266,300
|
|
|
2/5/2024
|
-0.15 / -0.60%
|
25.30
|
25.40
|
25.00
|
25.05
|
25.14
|
22.37
|
5,284,500
|
|
|
2/2/2024
|
-0.20 / -0.79%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.44
|
22.50
|
5,690,300
|
|
|
2/1/2024
|
-0.15 / -0.59%
|
25.40
|
25.60
|
25.30
|
25.40
|
25.47
|
22.68
|
3,278,900
|
|
|
1/31/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.20
|
25.55
|
25.59
|
22.81
|
8,842,400
|
|
|
1/30/2024
|
+0.45 / +1.79%
|
25.10
|
25.70
|
25.10
|
25.55
|
25.38
|
22.81
|
5,607,800
|
|
|
1/29/2024
|
-0.35 / -1.38%
|
25.50
|
25.55
|
25.10
|
25.10
|
25.28
|
22.41
|
5,148,700
|
|
|
1/26/2024
|
+0.20 / +0.79%
|
25.35
|
25.55
|
25.20
|
25.45
|
25.40
|
22.72
|
7,129,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
25.25
|
25.30
|
24.85
|
25.25
|
25.05
|
22.54
|
5,616,300
|
|
|
1/24/2024
|
-0.15 / -0.59%
|
25.40
|
25.45
|
25.05
|
25.25
|
25.26
|
22.54
|
6,453,200
|
|
|
1/23/2024
|
+0.40 / +1.60%
|
25.15
|
25.60
|
25.00
|
25.40
|
25.31
|
22.68
|
12,743,400
|
|
|
1/22/2024
|
+0.25 / +1.01%
|
25.00
|
25.05
|
24.70
|
25.00
|
24.90
|
22.32
|
8,582,700
|
|
|
1/19/2024
|
-0.05 / -0.20%
|
24.95
|
25.15
|
24.65
|
24.75
|
24.86
|
22.10
|
5,977,000
|
|
|
1/18/2024
|
+0.45 / +1.85%
|
24.35
|
24.80
|
24.35
|
24.80
|
24.66
|
22.14
|
9,047,900
|
|
|
1/17/2024
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.30
|
24.35
|
24.46
|
21.74
|
5,472,700
|
|
|
1/16/2024
|
+0.55 / +2.31%
|
23.70
|
24.40
|
23.70
|
24.40
|
24.19
|
21.79
|
4,688,200
|
|
|
1/15/2024
|
+0.20 / +0.85%
|
23.90
|
24.20
|
23.80
|
23.85
|
24.00
|
21.29
|
4,499,900
|
|
|
1/12/2024
|
-0.70 / -2.87%
|
24.15
|
24.15
|
23.50
|
23.65
|
23.82
|
21.12
|
10,249,900
|
|
|
1/11/2024
|
+0.35 / +1.46%
|
24.20
|
24.35
|
24.00
|
24.35
|
24.20
|
21.74
|
5,831,700
|
|
|
1/10/2024
|
-0.65 / -2.64%
|
24.75
|
24.80
|
23.85
|
24.00
|
24.29
|
21.43
|
9,466,300
|
|
|
1/9/2024
|
-0.30 / -1.20%
|
25.05
|
25.10
|
24.50
|
24.65
|
24.74
|
22.01
|
6,264,700
|
|
|
1/8/2024
|
+0.15 / +0.60%
|
25.00
|
25.30
|
24.90
|
24.95
|
25.05
|
22.28
|
8,577,600
|
|
|
1/5/2024
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.60
|
24.80
|
24.81
|
22.14
|
7,304,300
|
|
|
1/4/2024
|
-0.35 / -1.39%
|
25.10
|
25.15
|
24.60
|
24.75
|
24.96
|
22.10
|
9,260,800
|
|
|
1/3/2024
|
+0.70 / +2.87%
|
24.30
|
25.45
|
24.25
|
25.10
|
25.04
|
22.41
|
12,280,600
|
|
|
1/2/2024
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.35
|
24.40
|
24.61
|
21.79
|
5,758,900
|
|
|
12/29/2023
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.50
|
24.70
|
24.66
|
22.05
|
6,734,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|