|
|
Closing price on 5/22/2024
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.65 |
| Volume |
5,917,200 |
| Split-adjusted Price |
20.31 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.35 / -1.52%
|
23.00
|
23.30
|
22.65
|
22.75
|
22.96
|
20.31
|
5,917,200
|
|
|
5/21/2024
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.80
|
23.10
|
23.05
|
20.63
|
4,650,900
|
|
|
5/20/2024
|
+0.50 / +2.20%
|
23.05
|
23.40
|
22.85
|
23.25
|
23.14
|
20.76
|
8,771,400
|
|
|
5/17/2024
|
+0.25 / +1.11%
|
22.65
|
22.85
|
22.60
|
22.75
|
22.71
|
20.31
|
3,572,200
|
|
|
5/16/2024
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.50
|
22.50
|
22.71
|
20.09
|
5,332,800
|
|
|
5/15/2024
|
+0.20 / +0.90%
|
22.50
|
22.70
|
22.25
|
22.45
|
22.45
|
20.04
|
3,958,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
22.40
|
22.65
|
22.25
|
22.25
|
22.33
|
19.87
|
2,258,700
|
|
|
5/13/2024
|
-0.15 / -0.67%
|
22.40
|
22.50
|
22.20
|
22.25
|
22.33
|
19.87
|
3,230,800
|
|
|
5/10/2024
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.52
|
20.00
|
4,235,200
|
|
|
5/9/2024
|
-0.05 / -0.22%
|
22.90
|
23.35
|
22.60
|
22.80
|
22.91
|
20.36
|
4,561,800
|
|
|
5/8/2024
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.45
|
22.85
|
22.65
|
20.40
|
4,366,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.75
|
22.90
|
22.96
|
20.45
|
3,903,900
|
|
|
5/6/2024
|
+0.15 / +0.66%
|
22.95
|
23.10
|
22.70
|
22.90
|
22.96
|
20.45
|
4,076,700
|
|
|
5/3/2024
|
-0.25 / -1.09%
|
23.10
|
23.10
|
22.50
|
22.75
|
22.78
|
20.31
|
2,676,900
|
|
|
5/2/2024
|
+0.85 / +3.84%
|
22.50
|
23.20
|
22.50
|
23.00
|
22.89
|
20.54
|
5,870,200
|
|
|
4/26/2024
|
+0.45 / +2.07%
|
21.30
|
22.15
|
21.25
|
22.15
|
21.75
|
19.78
|
3,456,000
|
|
|
4/25/2024
|
+0.05 / +0.23%
|
21.70
|
22.05
|
21.50
|
21.70
|
21.77
|
19.38
|
2,496,300
|
|
|
4/24/2024
|
+0.80 / +3.84%
|
21.15
|
21.90
|
21.00
|
21.65
|
21.45
|
19.33
|
3,354,900
|
|
|
4/23/2024
|
-0.35 / -1.65%
|
21.20
|
21.45
|
20.80
|
20.85
|
21.04
|
18.62
|
3,863,800
|
|
|
4/22/2024
|
+0.20 / +0.95%
|
21.45
|
21.60
|
20.85
|
21.20
|
21.22
|
18.93
|
3,177,200
|
|
|
4/19/2024
|
-0.60 / -2.78%
|
21.10
|
21.70
|
20.80
|
21.00
|
21.20
|
18.75
|
6,744,800
|
|
|
4/17/2024
|
-0.35 / -1.59%
|
22.20
|
22.25
|
21.60
|
21.60
|
21.85
|
19.29
|
4,420,900
|
|
|
4/16/2024
|
-0.95 / -4.15%
|
22.90
|
22.90
|
21.60
|
21.95
|
22.07
|
19.60
|
9,957,300
|
|
|
4/15/2024
|
-1.70 / -6.91%
|
24.50
|
24.55
|
22.90
|
22.90
|
23.60
|
20.45
|
8,737,600
|
|
|
4/12/2024
|
+0.20 / +0.82%
|
24.45
|
24.70
|
24.40
|
24.60
|
24.54
|
21.96
|
3,603,000
|
|
|
4/11/2024
|
-0.05 / -0.20%
|
24.20
|
24.50
|
24.10
|
24.40
|
24.31
|
21.79
|
3,639,800
|
|
|
4/10/2024
|
-0.45 / -1.81%
|
25.00
|
25.05
|
24.45
|
24.45
|
24.74
|
21.83
|
3,706,200
|
|
|
4/9/2024
|
+0.30 / +1.22%
|
24.75
|
24.90
|
24.50
|
24.90
|
24.69
|
22.23
|
3,197,500
|
|
|
4/8/2024
|
-0.20 / -0.81%
|
24.80
|
24.95
|
24.50
|
24.60
|
24.73
|
21.96
|
3,905,500
|
|
|
4/5/2024
|
-0.60 / -2.36%
|
25.25
|
25.30
|
24.80
|
24.80
|
25.05
|
22.14
|
7,684,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|