|
|
Closing price on 8/4/2023
|
|
| Open |
26.30 |
| High |
27.50 |
| Low |
26.15 |
| Volume |
11,784,000 |
| Split-adjusted Price |
24.11 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.75 / +2.86%
|
26.30
|
27.50
|
26.15
|
27.00
|
26.77
|
24.11
|
11,784,000
|
|
|
8/3/2023
|
-1.05 / -3.85%
|
26.80
|
27.00
|
25.85
|
26.25
|
26.32
|
23.44
|
18,781,500
|
|
|
8/2/2023
|
-0.25 / -0.91%
|
27.70
|
28.10
|
26.70
|
27.30
|
27.38
|
24.38
|
15,958,500
|
|
|
8/1/2023
|
+1.80 / +6.99%
|
25.90
|
27.55
|
25.90
|
27.55
|
26.89
|
24.60
|
24,963,400
|
|
|
7/31/2023
|
+0.35 / +1.38%
|
25.80
|
26.20
|
25.55
|
25.75
|
25.82
|
22.99
|
9,822,600
|
|
|
7/28/2023
|
-0.90 / -3.42%
|
26.30
|
26.35
|
24.50
|
25.40
|
25.31
|
22.68
|
28,436,800
|
|
|
7/27/2023
|
+1.20 / +4.78%
|
25.20
|
26.40
|
25.20
|
26.30
|
25.77
|
23.48
|
13,728,600
|
|
|
7/26/2023
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.85
|
25.10
|
25.04
|
22.41
|
8,932,800
|
|
|
7/25/2023
|
+0.25 / +1.00%
|
25.80
|
26.25
|
25.00
|
25.30
|
25.57
|
22.59
|
13,326,800
|
|
|
7/24/2023
|
+1.60 / +6.82%
|
23.65
|
25.05
|
23.55
|
25.05
|
24.53
|
22.37
|
11,930,000
|
|
|
7/21/2023
|
+0.15 / +0.64%
|
23.30
|
23.55
|
23.15
|
23.45
|
23.39
|
20.94
|
8,046,500
|
|
|
7/20/2023
|
+0.25 / +1.08%
|
23.00
|
23.40
|
22.90
|
23.30
|
23.15
|
20.80
|
8,272,100
|
|
|
7/19/2023
|
+0.05 / +0.22%
|
23.10
|
23.50
|
23.00
|
23.05
|
23.25
|
20.58
|
10,080,500
|
|
|
7/18/2023
|
+0.30 / +1.32%
|
22.45
|
23.45
|
22.40
|
23.00
|
22.99
|
20.54
|
13,181,900
|
|
|
7/17/2023
|
-0.10 / -0.44%
|
23.00
|
23.15
|
22.70
|
22.70
|
22.91
|
20.27
|
8,450,700
|
|
|
7/14/2023
|
+0.55 / +2.47%
|
22.30
|
22.95
|
22.20
|
22.80
|
22.63
|
20.36
|
14,503,300
|
|
|
7/13/2023
|
+0.15 / +0.68%
|
22.25
|
22.55
|
22.15
|
22.25
|
22.33
|
19.87
|
7,441,700
|
|
|
7/12/2023
|
+0.15 / +0.68%
|
21.95
|
22.40
|
21.90
|
22.10
|
22.12
|
19.73
|
7,799,100
|
|
|
7/11/2023
|
-0.25 / -1.13%
|
22.30
|
22.40
|
21.80
|
21.95
|
22.06
|
19.60
|
12,462,500
|
|
|
7/10/2023
|
+0.05 / +0.23%
|
22.50
|
22.60
|
22.10
|
22.20
|
22.28
|
19.82
|
7,786,400
|
|
|
7/7/2023
|
+0.90 / +4.24%
|
21.20
|
22.30
|
21.20
|
22.15
|
21.88
|
19.78
|
18,830,100
|
|
|
7/6/2023
|
-0.10 / -0.47%
|
21.45
|
21.55
|
21.10
|
21.25
|
21.29
|
18.97
|
8,309,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.35
|
21.35
|
21.68
|
19.06
|
12,271,600
|
|
|
7/4/2023
|
+0.30 / +1.43%
|
21.10
|
21.35
|
21.05
|
21.35
|
21.21
|
19.06
|
6,244,000
|
|
|
7/3/2023
|
+0.20 / +0.96%
|
21.05
|
21.55
|
20.95
|
21.05
|
21.23
|
18.79
|
6,688,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
20.90
|
21.15
|
20.80
|
20.85
|
20.96
|
18.62
|
4,857,600
|
|
|
6/29/2023
|
-0.45 / -2.11%
|
21.30
|
21.50
|
20.85
|
20.85
|
21.06
|
18.62
|
12,661,900
|
|
|
6/28/2023
|
-0.30 / -1.39%
|
21.75
|
21.80
|
21.25
|
21.30
|
21.42
|
19.02
|
9,801,000
|
|
|
6/27/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.55
|
21.60
|
21.68
|
19.29
|
6,878,800
|
|
|
6/26/2023
|
+0.35 / +1.64%
|
21.75
|
21.90
|
21.20
|
21.70
|
21.54
|
19.38
|
15,287,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|