|
|
Closing price on 3/5/2024
|
|
| Open |
24.90 |
| High |
25.45 |
| Low |
24.90 |
| Volume |
7,820,400 |
| Split-adjusted Price |
22.41 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.10 / +0.40%
|
24.90
|
25.45
|
24.90
|
25.10
|
25.15
|
22.41
|
7,820,400
|
|
|
3/4/2024
|
-0.10 / -0.40%
|
25.30
|
25.40
|
24.90
|
25.00
|
25.12
|
22.32
|
7,957,700
|
|
|
3/1/2024
|
+0.70 / +2.87%
|
24.45
|
25.20
|
24.40
|
25.10
|
24.82
|
22.41
|
10,147,400
|
|
|
2/29/2024
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.45
|
21.79
|
6,402,000
|
|
|
2/28/2024
|
-0.10 / -0.41%
|
24.80
|
24.80
|
24.35
|
24.50
|
24.52
|
21.88
|
5,524,300
|
|
|
2/27/2024
|
+0.40 / +1.65%
|
24.20
|
24.65
|
24.20
|
24.60
|
24.46
|
21.96
|
5,083,400
|
|
|
2/26/2024
|
+0.10 / +0.41%
|
24.15
|
24.40
|
23.90
|
24.20
|
24.11
|
21.61
|
5,966,900
|
|
|
2/23/2024
|
-0.70 / -2.82%
|
24.80
|
25.00
|
24.05
|
24.10
|
24.52
|
21.52
|
10,808,100
|
|
|
2/22/2024
|
-0.20 / -0.80%
|
25.00
|
25.35
|
24.80
|
24.80
|
25.01
|
22.14
|
9,742,000
|
|
|
2/21/2024
|
-0.35 / -1.38%
|
25.35
|
25.40
|
25.00
|
25.00
|
25.14
|
22.32
|
8,126,100
|
|
|
2/20/2024
|
-0.20 / -0.78%
|
25.70
|
25.75
|
25.35
|
25.35
|
25.51
|
22.63
|
8,030,900
|
|
|
2/19/2024
|
+0.15 / +0.59%
|
25.45
|
25.60
|
25.20
|
25.55
|
25.39
|
22.81
|
6,503,200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
25.55
|
25.80
|
25.30
|
25.40
|
25.54
|
22.68
|
7,588,400
|
|
|
2/15/2024
|
+0.05 / +0.20%
|
25.45
|
25.70
|
25.40
|
25.40
|
25.55
|
22.68
|
6,130,700
|
|
|
2/7/2024
|
+0.25 / +1.00%
|
25.40
|
25.75
|
25.15
|
25.35
|
25.44
|
22.63
|
5,736,300
|
|
|
2/6/2024
|
+0.05 / +0.20%
|
25.15
|
25.25
|
25.00
|
25.10
|
25.11
|
22.41
|
3,266,300
|
|
|
2/5/2024
|
-0.15 / -0.60%
|
25.30
|
25.40
|
25.00
|
25.05
|
25.14
|
22.37
|
5,284,500
|
|
|
2/2/2024
|
-0.20 / -0.79%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.44
|
22.50
|
5,690,300
|
|
|
2/1/2024
|
-0.15 / -0.59%
|
25.40
|
25.60
|
25.30
|
25.40
|
25.47
|
22.68
|
3,278,900
|
|
|
1/31/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.20
|
25.55
|
25.59
|
22.81
|
8,842,400
|
|
|
1/30/2024
|
+0.45 / +1.79%
|
25.10
|
25.70
|
25.10
|
25.55
|
25.38
|
22.81
|
5,607,800
|
|
|
1/29/2024
|
-0.35 / -1.38%
|
25.50
|
25.55
|
25.10
|
25.10
|
25.28
|
22.41
|
5,148,700
|
|
|
1/26/2024
|
+0.20 / +0.79%
|
25.35
|
25.55
|
25.20
|
25.45
|
25.40
|
22.72
|
7,129,500
|
|
|
1/25/2024
|
0.00 / 0.00%
|
25.25
|
25.30
|
24.85
|
25.25
|
25.05
|
22.54
|
5,616,300
|
|
|
1/24/2024
|
-0.15 / -0.59%
|
25.40
|
25.45
|
25.05
|
25.25
|
25.26
|
22.54
|
6,453,200
|
|
|
1/23/2024
|
+0.40 / +1.60%
|
25.15
|
25.60
|
25.00
|
25.40
|
25.31
|
22.68
|
12,743,400
|
|
|
1/22/2024
|
+0.25 / +1.01%
|
25.00
|
25.05
|
24.70
|
25.00
|
24.90
|
22.32
|
8,582,700
|
|
|
1/19/2024
|
-0.05 / -0.20%
|
24.95
|
25.15
|
24.65
|
24.75
|
24.86
|
22.10
|
5,977,000
|
|
|
1/18/2024
|
+0.45 / +1.85%
|
24.35
|
24.80
|
24.35
|
24.80
|
24.66
|
22.14
|
9,047,900
|
|
|
1/17/2024
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.30
|
24.35
|
24.46
|
21.74
|
5,472,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|