|
|
Closing price on 12/9/2024
|
|
| Open |
17.95 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
3,515,100 |
| Split-adjusted Price |
18.05 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
+0.20 / +1.12%
|
17.95
|
18.20
|
17.90
|
18.05
|
18.10
|
18.05
|
3,515,100
|
|
|
12/6/2024
|
-0.15 / -0.83%
|
18.05
|
18.30
|
17.85
|
17.85
|
18.05
|
17.85
|
4,610,900
|
|
|
12/5/2024
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.77
|
18.00
|
3,545,860
|
|
|
12/4/2024
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.55
|
17.60
|
17.75
|
17.60
|
3,219,100
|
|
|
12/3/2024
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.80
|
17.70
|
3,147,200
|
|
|
12/2/2024
|
+0.60 / +3.45%
|
17.55
|
18.30
|
17.50
|
18.00
|
18.00
|
18.00
|
7,623,300
|
|
|
11/29/2024
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.51
|
17.40
|
2,779,700
|
|
|
11/28/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.53
|
17.50
|
1,740,900
|
|
|
11/27/2024
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.56
|
17.50
|
1,495,500
|
|
|
11/26/2024
|
+0.15 / +0.85%
|
17.55
|
17.90
|
17.55
|
17.70
|
17.72
|
17.70
|
3,426,200
|
|
|
11/25/2024
|
+0.10 / +0.57%
|
17.50
|
17.65
|
17.45
|
17.55
|
17.56
|
17.55
|
2,778,400
|
|
|
11/22/2024
|
+0.10 / +0.58%
|
17.35
|
17.85
|
17.30
|
17.45
|
17.60
|
17.45
|
4,522,900
|
|
|
11/21/2024
|
+0.05 / +0.29%
|
17.30
|
17.45
|
17.15
|
17.35
|
17.28
|
17.35
|
3,851,800
|
|
|
11/20/2024
|
0.00 / 0.00%
|
17.35
|
17.60
|
17.20
|
17.30
|
17.38
|
17.30
|
4,545,600
|
|
|
11/19/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.30
|
17.30
|
17.30
|
3,605,400
|
|
|
11/18/2024
|
+0.05 / +0.29%
|
17.25
|
17.55
|
17.15
|
17.30
|
17.33
|
17.30
|
3,582,900
|
|
|
11/15/2024
|
+0.05 / +0.29%
|
17.15
|
17.40
|
17.05
|
17.25
|
17.19
|
17.25
|
4,105,300
|
|
|
11/14/2024
|
-0.25 / -1.43%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.40
|
17.20
|
1,885,700
|
|
|
11/13/2024
|
-0.15 / -0.85%
|
17.60
|
17.75
|
17.35
|
17.45
|
17.52
|
17.45
|
3,089,100
|
|
|
11/12/2024
|
-0.30 / -1.68%
|
17.90
|
18.05
|
17.60
|
17.60
|
17.83
|
17.60
|
1,971,100
|
|
|
11/11/2024
|
+0.55 / +3.17%
|
17.35
|
18.00
|
17.30
|
17.90
|
17.59
|
17.90
|
3,607,500
|
|
|
11/8/2024
|
-0.10 / -0.57%
|
17.55
|
17.55
|
17.25
|
17.35
|
17.38
|
17.35
|
1,882,000
|
|
|
11/7/2024
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.40
|
17.45
|
17.56
|
17.45
|
2,675,400
|
|
|
11/6/2024
|
+0.45 / +2.63%
|
17.35
|
17.55
|
17.20
|
17.55
|
17.35
|
17.55
|
4,213,500
|
|
|
11/5/2024
|
-0.05 / -0.29%
|
17.25
|
17.45
|
17.10
|
17.10
|
17.19
|
17.10
|
2,389,400
|
|
|
11/4/2024
|
-0.35 / -2.00%
|
17.65
|
17.65
|
17.10
|
17.15
|
17.31
|
17.15
|
4,522,900
|
|
|
11/1/2024
|
-0.25 / -1.41%
|
17.75
|
17.90
|
17.50
|
17.50
|
17.67
|
17.50
|
2,796,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.75
|
17.78
|
17.75
|
2,287,712
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|