|
Closing price on 8/28/2024
|
|
Open |
19.20 |
High |
19.35 |
Low |
18.90 |
Volume |
3,136,000 |
Split-adjusted Price |
19.15 |
|
|
VCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2024
|
0.00 / 0.00%
|
19.20
|
19.35
|
18.90
|
19.15
|
19.12
|
19.15
|
3,136,000
|
|
8/27/2024
|
+0.30 / +1.59%
|
18.95
|
19.25
|
18.80
|
19.15
|
19.04
|
19.15
|
3,114,100
|
|
8/26/2024
|
-0.15 / -0.79%
|
19.40
|
19.40
|
18.85
|
18.85
|
19.03
|
18.85
|
3,056,200
|
|
8/23/2024
|
0.00 / 0.00%
|
19.05
|
19.15
|
18.85
|
19.00
|
19.00
|
19.00
|
2,922,100
|
|
8/22/2024
|
-0.35 / -1.81%
|
19.35
|
19.35
|
18.95
|
19.00
|
19.08
|
19.00
|
2,977,300
|
|
8/21/2024
|
+0.15 / +0.78%
|
19.15
|
19.75
|
19.15
|
19.35
|
19.46
|
19.35
|
7,361,700
|
|
8/20/2024
|
+0.30 / +1.59%
|
18.90
|
19.25
|
18.85
|
19.20
|
19.04
|
19.20
|
4,809,100
|
|
8/19/2024
|
-0.15 / -0.79%
|
19.20
|
19.40
|
18.90
|
18.90
|
19.08
|
18.90
|
2,955,300
|
|
8/16/2024
|
+0.55 / +2.97%
|
18.65
|
19.15
|
18.50
|
19.05
|
18.91
|
19.05
|
5,164,000
|
|
8/15/2024
|
+0.10 / +0.54%
|
18.40
|
18.75
|
18.20
|
18.50
|
18.51
|
18.50
|
2,891,900
|
|
8/14/2024
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.25
|
18.40
|
18.51
|
18.40
|
2,632,100
|
|
8/13/2024
|
-0.10 / -0.54%
|
18.65
|
18.65
|
18.10
|
18.50
|
18.35
|
18.50
|
2,507,900
|
|
8/12/2024
|
+0.50 / +2.76%
|
18.10
|
18.70
|
17.95
|
18.60
|
18.40
|
18.60
|
4,132,700
|
|
8/9/2024
|
+0.35 / +1.97%
|
18.10
|
18.15
|
17.75
|
18.10
|
17.91
|
18.10
|
2,703,600
|
|
8/8/2024
|
+0.95 / +5.65%
|
16.70
|
17.95
|
16.70
|
17.75
|
17.64
|
17.75
|
7,642,524
|
|
8/7/2024
|
-0.05 / -0.30%
|
16.90
|
17.00
|
16.75
|
16.80
|
16.83
|
16.80
|
1,163,100
|
|
8/6/2024
|
+0.45 / +2.74%
|
16.70
|
16.90
|
16.40
|
16.85
|
16.66
|
16.85
|
2,237,400
|
|
8/5/2024
|
-1.20 / -6.82%
|
17.30
|
17.55
|
16.40
|
16.40
|
16.96
|
16.40
|
5,556,300
|
|
8/2/2024
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.25
|
17.60
|
17.60
|
17.60
|
2,758,700
|
|
8/1/2024
|
-0.40 / -2.21%
|
18.20
|
18.45
|
17.60
|
17.70
|
18.00
|
17.70
|
3,289,500
|
|
7/31/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.00
|
18.10
|
18.15
|
18.10
|
2,314,100
|
|
7/30/2024
|
-0.15 / -0.82%
|
18.25
|
18.35
|
18.00
|
18.10
|
18.14
|
18.10
|
1,944,100
|
|
7/29/2024
|
-0.05 / -0.27%
|
18.30
|
18.45
|
18.15
|
18.25
|
18.28
|
18.25
|
1,477,800
|
|
7/26/2024
|
+0.20 / +1.10%
|
18.25
|
18.30
|
18.15
|
18.30
|
18.24
|
18.30
|
1,057,300
|
|
7/25/2024
|
0.00 / 0.00%
|
18.10
|
18.45
|
18.10
|
18.10
|
18.23
|
18.10
|
1,903,200
|
|
7/24/2024
|
+0.10 / +0.56%
|
18.00
|
18.35
|
17.75
|
18.10
|
17.97
|
18.10
|
3,101,800
|
|
7/23/2024
|
-0.40 / -2.17%
|
18.55
|
18.55
|
18.00
|
18.00
|
18.21
|
18.00
|
2,348,300
|
|
7/22/2024
|
-0.20 / -1.08%
|
18.65
|
18.65
|
18.20
|
18.40
|
18.39
|
18.40
|
1,813,000
|
|
7/19/2024
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.35
|
18.60
|
18.52
|
18.60
|
2,687,800
|
|
7/18/2024
|
+0.20 / +1.09%
|
18.60
|
18.60
|
18.25
|
18.60
|
18.40
|
18.60
|
2,213,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|