|
|
Closing price on 5/28/2024
|
|
| Open |
22.55 |
| High |
22.85 |
| Low |
22.55 |
| Volume |
3,424,100 |
| Split-adjusted Price |
18.23 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.30 / +1.33%
|
22.55
|
22.85
|
22.55
|
22.85
|
22.69
|
18.23
|
3,424,100
|
|
|
5/27/2024
|
-0.05 / -0.22%
|
22.70
|
22.75
|
22.25
|
22.55
|
22.43
|
17.99
|
2,728,700
|
|
|
5/24/2024
|
-0.55 / -2.38%
|
23.00
|
23.10
|
22.20
|
22.60
|
22.71
|
18.03
|
7,677,800
|
|
|
5/23/2024
|
+0.40 / +1.76%
|
22.75
|
23.20
|
22.75
|
23.15
|
23.01
|
18.47
|
5,650,300
|
|
|
5/22/2024
|
-0.35 / -1.52%
|
23.00
|
23.30
|
22.65
|
22.75
|
22.96
|
18.15
|
5,917,200
|
|
|
5/21/2024
|
-0.15 / -0.65%
|
23.25
|
23.30
|
22.80
|
23.10
|
23.05
|
18.43
|
4,650,900
|
|
|
5/20/2024
|
+0.50 / +2.20%
|
23.05
|
23.40
|
22.85
|
23.25
|
23.14
|
18.55
|
8,771,400
|
|
|
5/17/2024
|
+0.25 / +1.11%
|
22.65
|
22.85
|
22.60
|
22.75
|
22.71
|
18.15
|
3,572,200
|
|
|
5/16/2024
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.50
|
22.50
|
22.71
|
17.95
|
5,332,800
|
|
|
5/15/2024
|
+0.20 / +0.90%
|
22.50
|
22.70
|
22.25
|
22.45
|
22.45
|
17.91
|
3,958,000
|
|
|
5/14/2024
|
0.00 / 0.00%
|
22.40
|
22.65
|
22.25
|
22.25
|
22.33
|
17.75
|
2,258,700
|
|
|
5/13/2024
|
-0.15 / -0.67%
|
22.40
|
22.50
|
22.20
|
22.25
|
22.33
|
17.75
|
3,230,800
|
|
|
5/10/2024
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.52
|
17.87
|
4,235,200
|
|
|
5/9/2024
|
-0.05 / -0.22%
|
22.90
|
23.35
|
22.60
|
22.80
|
22.91
|
18.19
|
4,561,800
|
|
|
5/8/2024
|
-0.05 / -0.22%
|
22.90
|
22.95
|
22.45
|
22.85
|
22.65
|
18.23
|
4,366,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
23.00
|
23.25
|
22.75
|
22.90
|
22.96
|
18.27
|
3,903,900
|
|
|
5/6/2024
|
+0.15 / +0.66%
|
22.95
|
23.10
|
22.70
|
22.90
|
22.96
|
18.27
|
4,076,700
|
|
|
5/3/2024
|
-0.25 / -1.09%
|
23.10
|
23.10
|
22.50
|
22.75
|
22.78
|
18.15
|
2,676,900
|
|
|
5/2/2024
|
+0.85 / +3.84%
|
22.50
|
23.20
|
22.50
|
23.00
|
22.89
|
18.35
|
5,870,200
|
|
|
4/26/2024
|
+0.45 / +2.07%
|
21.30
|
22.15
|
21.25
|
22.15
|
21.75
|
17.67
|
3,456,000
|
|
|
4/25/2024
|
+0.05 / +0.23%
|
21.70
|
22.05
|
21.50
|
21.70
|
21.77
|
17.31
|
2,496,300
|
|
|
4/24/2024
|
+0.80 / +3.84%
|
21.15
|
21.90
|
21.00
|
21.65
|
21.45
|
17.27
|
3,354,900
|
|
|
4/23/2024
|
-0.35 / -1.65%
|
21.20
|
21.45
|
20.80
|
20.85
|
21.04
|
16.64
|
3,863,800
|
|
|
4/22/2024
|
+0.20 / +0.95%
|
21.45
|
21.60
|
20.85
|
21.20
|
21.22
|
16.92
|
3,177,200
|
|
|
4/19/2024
|
-0.60 / -2.78%
|
21.10
|
21.70
|
20.80
|
21.00
|
21.20
|
16.76
|
6,744,800
|
|
|
4/17/2024
|
-0.35 / -1.59%
|
22.20
|
22.25
|
21.60
|
21.60
|
21.85
|
17.23
|
4,420,900
|
|
|
4/16/2024
|
-0.95 / -4.15%
|
22.90
|
22.90
|
21.60
|
21.95
|
22.07
|
17.51
|
9,957,300
|
|
|
4/15/2024
|
-1.70 / -6.91%
|
24.50
|
24.55
|
22.90
|
22.90
|
23.60
|
18.27
|
8,737,600
|
|
|
4/12/2024
|
+0.20 / +0.82%
|
24.45
|
24.70
|
24.40
|
24.60
|
24.54
|
19.63
|
3,603,000
|
|
|
4/11/2024
|
-0.05 / -0.20%
|
24.20
|
24.50
|
24.10
|
24.40
|
24.31
|
19.47
|
3,639,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|