|
|
Closing price on 4/5/2024
|
|
| Open |
25.25 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
7,684,400 |
| Split-adjusted Price |
22.14 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
-0.60 / -2.36%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.05
|
22.14
|
7,684,400
|
|
|
4/4/2024
|
-0.45 / -1.74%
|
25.80
|
25.95
|
25.35
|
25.40
|
25.59
|
22.68
|
5,627,300
|
|
|
4/3/2024
|
+0.05 / +0.19%
|
25.80
|
26.75
|
25.80
|
25.85
|
26.31
|
23.08
|
18,027,900
|
|
|
4/2/2024
|
+0.20 / +0.78%
|
25.55
|
25.80
|
25.10
|
25.80
|
25.41
|
23.04
|
5,429,600
|
|
|
4/1/2024
|
+0.10 / +0.39%
|
25.55
|
25.95
|
25.40
|
25.60
|
25.66
|
22.86
|
6,896,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
25.55
|
25.65
|
25.10
|
25.50
|
25.38
|
22.77
|
6,287,700
|
|
|
3/28/2024
|
-0.05 / -0.20%
|
25.75
|
25.85
|
25.40
|
25.50
|
25.55
|
22.77
|
4,505,700
|
|
|
3/27/2024
|
-0.05 / -0.20%
|
25.90
|
26.15
|
25.55
|
25.55
|
25.81
|
22.81
|
7,692,400
|
|
|
3/26/2024
|
+0.25 / +0.99%
|
25.30
|
25.65
|
25.10
|
25.60
|
25.43
|
22.86
|
5,467,500
|
|
|
3/25/2024
|
-0.30 / -1.17%
|
25.80
|
26.30
|
25.30
|
25.35
|
25.79
|
22.63
|
11,250,900
|
|
|
3/22/2024
|
+0.10 / +0.39%
|
25.90
|
26.30
|
25.55
|
25.65
|
25.90
|
22.90
|
13,412,400
|
|
|
3/21/2024
|
+0.40 / +1.59%
|
25.40
|
25.90
|
25.10
|
25.55
|
25.46
|
22.81
|
17,206,500
|
|
|
3/20/2024
|
-0.05 / -0.20%
|
25.30
|
25.35
|
24.85
|
25.15
|
25.02
|
22.46
|
6,451,200
|
|
|
3/19/2024
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.20
|
25.20
|
25.61
|
22.50
|
11,841,100
|
|
|
3/18/2024
|
+0.65 / +2.65%
|
24.60
|
25.20
|
23.90
|
25.20
|
24.59
|
22.50
|
14,532,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
24.50
|
24.95
|
24.50
|
24.55
|
24.68
|
21.92
|
6,980,100
|
|
|
3/14/2024
|
+0.15 / +0.61%
|
24.50
|
24.75
|
24.35
|
24.55
|
24.53
|
21.92
|
6,683,700
|
|
|
3/13/2024
|
+0.45 / +1.88%
|
24.10
|
24.45
|
23.90
|
24.40
|
24.19
|
21.79
|
6,212,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.90
|
23.95
|
24.01
|
21.38
|
4,982,600
|
|
|
3/11/2024
|
-0.50 / -2.04%
|
24.35
|
24.45
|
23.90
|
23.95
|
24.19
|
21.38
|
7,120,400
|
|
|
3/8/2024
|
-0.30 / -1.21%
|
24.80
|
24.85
|
24.45
|
24.45
|
24.63
|
21.83
|
9,773,600
|
|
|
3/7/2024
|
+0.15 / +0.61%
|
24.65
|
24.80
|
24.60
|
24.75
|
24.70
|
22.10
|
5,810,500
|
|
|
3/6/2024
|
-0.50 / -1.99%
|
25.20
|
25.45
|
24.50
|
24.60
|
24.83
|
21.96
|
8,310,500
|
|
|
3/5/2024
|
+0.10 / +0.40%
|
24.90
|
25.45
|
24.90
|
25.10
|
25.15
|
22.41
|
7,820,400
|
|
|
3/4/2024
|
-0.10 / -0.40%
|
25.30
|
25.40
|
24.90
|
25.00
|
25.12
|
22.32
|
7,957,700
|
|
|
3/1/2024
|
+0.70 / +2.87%
|
24.45
|
25.20
|
24.40
|
25.10
|
24.82
|
22.41
|
10,147,400
|
|
|
2/29/2024
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.45
|
21.79
|
6,402,000
|
|
|
2/28/2024
|
-0.10 / -0.41%
|
24.80
|
24.80
|
24.35
|
24.50
|
24.52
|
21.88
|
5,524,300
|
|
|
2/27/2024
|
+0.40 / +1.65%
|
24.20
|
24.65
|
24.20
|
24.60
|
24.46
|
21.96
|
5,083,400
|
|
|
2/26/2024
|
+0.10 / +0.41%
|
24.15
|
24.40
|
23.90
|
24.20
|
24.11
|
21.61
|
5,966,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|