|
Closing price on 10/30/2024
|
|
Open |
17.90 |
High |
18.05 |
Low |
17.60 |
Volume |
9,244,200 |
Split-adjusted Price |
17.75 |
|
|
vcg Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2024
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.60
|
17.75
|
17.83
|
17.75
|
9,244,200
|
|
10/29/2024
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.75
|
17.75
|
17.84
|
17.75
|
2,588,412
|
|
10/28/2024
|
+0.10 / +0.56%
|
17.75
|
17.95
|
17.70
|
17.80
|
17.79
|
17.80
|
1,415,100
|
|
10/25/2024
|
-0.25 / -1.39%
|
17.95
|
18.05
|
17.70
|
17.70
|
17.85
|
17.70
|
2,792,200
|
|
10/24/2024
|
0.00 / 0.00%
|
18.15
|
18.20
|
17.85
|
17.95
|
17.98
|
17.95
|
2,996,100
|
|
10/23/2024
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.85
|
17.95
|
17.92
|
17.95
|
3,312,000
|
|
10/22/2024
|
-0.20 / -1.10%
|
18.10
|
18.25
|
17.85
|
17.90
|
18.04
|
17.90
|
4,387,200
|
|
10/21/2024
|
-0.10 / -0.55%
|
18.20
|
18.35
|
18.10
|
18.10
|
18.20
|
18.10
|
2,450,800
|
|
10/18/2024
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.36
|
18.20
|
3,658,900
|
|
10/17/2024
|
+0.25 / +1.37%
|
18.35
|
18.45
|
18.05
|
18.45
|
18.21
|
18.45
|
2,545,500
|
|
10/16/2024
|
-0.10 / -0.55%
|
18.30
|
18.45
|
18.15
|
18.20
|
18.29
|
18.20
|
1,787,700
|
|
10/15/2024
|
-0.25 / -1.35%
|
18.65
|
18.80
|
18.30
|
18.30
|
18.47
|
18.30
|
3,787,800
|
|
10/14/2024
|
+0.10 / +0.54%
|
18.60
|
18.85
|
18.55
|
18.55
|
18.66
|
18.55
|
3,878,700
|
|
10/11/2024
|
+0.05 / +0.27%
|
18.45
|
18.60
|
18.40
|
18.45
|
18.47
|
18.45
|
1,880,900
|
|
10/10/2024
|
-0.20 / -1.08%
|
18.70
|
18.75
|
18.40
|
18.40
|
18.59
|
18.40
|
2,761,000
|
|
10/9/2024
|
+0.30 / +1.64%
|
18.40
|
18.65
|
18.40
|
18.60
|
18.55
|
18.60
|
2,533,400
|
|
10/8/2024
|
0.00 / 0.00%
|
18.25
|
18.45
|
18.15
|
18.30
|
18.32
|
18.30
|
2,359,500
|
|
10/7/2024
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
18.30
|
4,799,500
|
|
10/4/2024
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.52
|
18.40
|
5,191,800
|
|
10/3/2024
|
-0.40 / -2.09%
|
19.15
|
19.40
|
18.65
|
18.70
|
18.99
|
18.70
|
6,617,800
|
|
10/2/2024
|
-0.20 / -1.04%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.21
|
19.10
|
4,619,200
|
|
10/1/2024
|
+0.55 / +2.93%
|
18.90
|
19.50
|
18.85
|
19.30
|
19.26
|
19.30
|
11,572,800
|
|
9/30/2024
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.70
|
18.75
|
18.81
|
18.75
|
3,518,100
|
|
9/27/2024
|
-0.25 / -1.32%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.88
|
18.70
|
5,695,700
|
|
9/26/2024
|
+0.10 / +0.53%
|
18.95
|
19.15
|
18.80
|
18.95
|
18.97
|
18.95
|
5,118,600
|
|
9/25/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
18.85
|
18.99
|
18.85
|
5,497,400
|
|
9/24/2024
|
+0.20 / +1.07%
|
18.70
|
18.85
|
18.65
|
18.85
|
18.74
|
18.85
|
2,738,200
|
|
9/23/2024
|
0.00 / 0.00%
|
18.65
|
19.10
|
18.65
|
18.65
|
18.90
|
18.65
|
9,807,200
|
|
9/20/2024
|
+0.15 / +0.81%
|
18.65
|
18.70
|
18.45
|
18.65
|
18.59
|
18.65
|
5,446,612
|
|
9/19/2024
|
+0.15 / +0.82%
|
18.50
|
18.65
|
18.30
|
18.50
|
18.46
|
18.50
|
5,127,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|