|
|
Closing price on 10/24/2023
|
|
| Open |
22.75 |
| High |
23.40 |
| Low |
22.45 |
| Volume |
5,658,600 |
| Split-adjusted Price |
20.80 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2023
|
+0.40 / +1.75%
|
22.75
|
23.40
|
22.45
|
23.30
|
22.96
|
20.80
|
5,658,600
|
|
|
10/23/2023
|
-0.05 / -0.22%
|
22.85
|
23.05
|
22.35
|
22.90
|
22.75
|
20.45
|
6,046,800
|
|
|
10/20/2023
|
+1.45 / +6.74%
|
21.30
|
22.95
|
21.30
|
22.95
|
22.03
|
20.49
|
8,948,500
|
|
|
10/19/2023
|
-0.90 / -4.02%
|
22.45
|
22.50
|
21.45
|
21.50
|
21.95
|
19.20
|
10,375,200
|
|
|
10/18/2023
|
-0.85 / -3.66%
|
23.60
|
23.65
|
21.65
|
22.40
|
22.65
|
20.00
|
14,952,800
|
|
|
10/17/2023
|
-1.75 / -7.00%
|
25.30
|
25.40
|
23.25
|
23.25
|
24.56
|
20.76
|
8,456,900
|
|
|
10/16/2023
|
-0.60 / -2.34%
|
25.70
|
25.80
|
25.00
|
25.00
|
25.43
|
22.32
|
7,162,000
|
|
|
10/13/2023
|
-0.15 / -0.58%
|
25.35
|
25.90
|
25.00
|
25.60
|
25.38
|
22.86
|
7,926,900
|
|
|
10/12/2023
|
-0.05 / -0.19%
|
25.90
|
26.10
|
25.50
|
25.75
|
25.80
|
22.99
|
7,909,500
|
|
|
10/11/2023
|
+0.75 / +2.99%
|
25.20
|
25.80
|
25.10
|
25.80
|
25.49
|
23.04
|
8,003,900
|
|
|
10/10/2023
|
-0.40 / -1.57%
|
25.85
|
25.90
|
25.05
|
25.05
|
25.48
|
22.37
|
9,082,100
|
|
|
10/9/2023
|
-0.05 / -0.20%
|
25.40
|
25.65
|
25.05
|
25.45
|
25.38
|
22.72
|
8,490,500
|
|
|
10/6/2023
|
+1.15 / +4.72%
|
24.70
|
25.50
|
24.55
|
25.50
|
24.99
|
22.77
|
11,019,800
|
|
|
10/5/2023
|
+0.15 / +0.62%
|
24.50
|
24.80
|
24.15
|
24.35
|
24.48
|
21.74
|
8,681,400
|
|
|
10/4/2023
|
+0.75 / +3.20%
|
23.30
|
24.50
|
23.20
|
24.20
|
24.16
|
21.61
|
11,413,900
|
|
|
10/3/2023
|
-1.40 / -5.63%
|
24.30
|
24.95
|
23.30
|
23.45
|
24.09
|
20.94
|
13,774,001
|
|
|
10/2/2023
|
+0.70 / +2.90%
|
24.25
|
25.10
|
24.05
|
24.85
|
24.75
|
22.19
|
6,953,405
|
|
|
9/29/2023
|
+0.20 / +0.84%
|
24.45
|
24.50
|
23.90
|
24.15
|
24.23
|
21.56
|
8,850,904
|
|
|
9/28/2023
|
-0.05 / -0.21%
|
24.00
|
24.20
|
23.30
|
23.95
|
23.73
|
21.38
|
10,498,001
|
|
|
9/27/2023
|
+1.00 / +4.35%
|
22.95
|
24.00
|
22.75
|
24.00
|
23.27
|
21.43
|
11,736,704
|
|
|
9/26/2023
|
-0.65 / -2.75%
|
23.35
|
24.45
|
23.00
|
23.00
|
23.75
|
20.54
|
13,189,706
|
|
|
9/25/2023
|
-1.75 / -6.89%
|
25.40
|
25.90
|
23.65
|
23.65
|
24.66
|
21.12
|
14,738,012
|
|
|
9/22/2023
|
-1.75 / -6.45%
|
26.50
|
26.85
|
25.25
|
25.40
|
25.94
|
22.68
|
14,881,405
|
|
|
9/21/2023
|
-0.55 / -1.99%
|
27.75
|
28.20
|
27.15
|
27.15
|
27.75
|
24.24
|
13,921,410
|
|
|
9/20/2023
|
+0.55 / +2.03%
|
27.20
|
27.85
|
27.15
|
27.70
|
27.47
|
24.73
|
7,678,511
|
|
|
9/19/2023
|
+0.45 / +1.69%
|
26.90
|
27.15
|
26.10
|
27.15
|
26.66
|
24.24
|
12,184,300
|
|
|
9/18/2023
|
-0.60 / -2.20%
|
27.00
|
27.45
|
26.70
|
26.70
|
27.01
|
23.84
|
11,012,600
|
|
|
9/15/2023
|
-0.55 / -1.97%
|
27.95
|
28.20
|
27.05
|
27.30
|
27.49
|
24.38
|
17,421,200
|
|
|
9/14/2023
|
-0.95 / -3.30%
|
28.75
|
29.00
|
27.85
|
27.85
|
28.24
|
24.87
|
14,126,200
|
|
|
9/13/2023
|
0.00 / 0.00%
|
28.90
|
29.50
|
28.40
|
28.80
|
29.09
|
25.71
|
20,181,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|