|
|
Closing price on 10/31/2022
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
14.65 |
| Volume |
6,232,100 |
| Split-adjusted Price |
12.95 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
+0.90 / +5.98%
|
15.20
|
16.00
|
14.65
|
15.95
|
15.30
|
12.95
|
6,232,100
|
|
|
10/28/2022
|
+0.60 / +4.15%
|
14.85
|
15.45
|
14.80
|
15.05
|
15.22
|
12.22
|
6,894,200
|
|
|
10/27/2022
|
+0.90 / +6.64%
|
13.70
|
14.45
|
13.55
|
14.45
|
14.13
|
11.73
|
3,778,900
|
|
|
10/26/2022
|
-0.65 / -4.58%
|
14.50
|
14.70
|
13.55
|
13.55
|
14.05
|
11.00
|
3,892,600
|
|
|
10/25/2022
|
-0.55 / -3.73%
|
14.50
|
15.45
|
13.75
|
14.20
|
14.22
|
11.53
|
6,996,900
|
|
|
10/24/2022
|
-1.10 / -6.94%
|
15.95
|
16.00
|
14.75
|
14.75
|
15.07
|
11.97
|
5,039,200
|
|
|
10/21/2022
|
-1.15 / -6.76%
|
17.00
|
17.30
|
15.85
|
15.85
|
16.14
|
12.87
|
7,762,500
|
|
|
10/20/2022
|
-0.70 / -3.95%
|
17.55
|
18.15
|
17.00
|
17.00
|
17.61
|
13.80
|
6,414,010
|
|
|
10/19/2022
|
+0.10 / +0.57%
|
17.65
|
18.20
|
17.55
|
17.70
|
17.78
|
14.37
|
4,493,500
|
|
|
10/18/2022
|
-0.15 / -0.85%
|
18.20
|
18.50
|
17.55
|
17.60
|
18.02
|
14.29
|
6,454,000
|
|
|
10/17/2022
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.35
|
17.75
|
17.02
|
14.41
|
7,165,900
|
|
|
10/14/2022
|
+0.50 / +3.11%
|
16.75
|
16.95
|
16.50
|
16.60
|
16.73
|
13.47
|
5,080,800
|
|
|
10/13/2022
|
+0.70 / +4.55%
|
15.80
|
16.20
|
15.65
|
16.10
|
15.98
|
13.07
|
4,443,300
|
|
|
10/12/2022
|
-0.60 / -3.75%
|
15.60
|
16.80
|
15.10
|
15.40
|
15.95
|
12.50
|
7,424,100
|
|
|
10/11/2022
|
-1.20 / -6.98%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.23
|
12.99
|
4,558,700
|
|
|
10/10/2022
|
+0.55 / +3.30%
|
16.60
|
17.50
|
15.85
|
17.20
|
16.84
|
13.96
|
5,774,000
|
|
|
10/7/2022
|
-1.20 / -6.72%
|
17.10
|
17.45
|
16.65
|
16.65
|
16.73
|
13.51
|
9,546,700
|
|
|
10/6/2022
|
-1.30 / -6.79%
|
19.00
|
19.35
|
17.85
|
17.85
|
18.32
|
14.49
|
6,585,400
|
|
|
10/5/2022
|
+0.60 / +3.23%
|
18.95
|
19.55
|
18.70
|
19.15
|
19.10
|
15.54
|
4,831,600
|
|
|
10/4/2022
|
-1.35 / -6.78%
|
20.15
|
20.35
|
18.55
|
18.55
|
19.11
|
15.06
|
7,883,000
|
|
|
10/3/2022
|
-1.45 / -6.79%
|
21.00
|
21.80
|
19.90
|
19.90
|
20.62
|
16.15
|
7,202,800
|
|
|
9/30/2022
|
-1.00 / -4.47%
|
21.30
|
21.95
|
20.80
|
21.35
|
21.05
|
17.33
|
12,303,000
|
|
|
9/29/2022
|
-1.65 / -6.88%
|
23.95
|
24.10
|
22.35
|
22.35
|
22.71
|
18.14
|
12,651,800
|
|
|
9/28/2022
|
-1.80 / -6.98%
|
25.55
|
25.70
|
24.00
|
24.00
|
24.48
|
19.48
|
14,540,500
|
|
|
9/27/2022
|
-0.20 / -0.77%
|
26.40
|
26.50
|
25.80
|
25.80
|
26.11
|
20.94
|
6,351,900
|
|
|
9/26/2022
|
+0.80 / +3.17%
|
24.70
|
26.00
|
24.10
|
26.00
|
25.00
|
21.10
|
12,805,000
|
|
|
9/23/2022
|
-0.60 / -2.33%
|
25.95
|
26.65
|
25.20
|
25.20
|
26.00
|
20.45
|
10,519,600
|
|
|
9/22/2022
|
+0.95 / +3.82%
|
24.85
|
25.80
|
24.75
|
25.80
|
25.23
|
20.94
|
7,883,300
|
|
|
9/21/2022
|
+0.50 / +2.05%
|
24.00
|
25.80
|
24.00
|
24.85
|
25.16
|
20.17
|
9,686,600
|
|
|
9/20/2022
|
-0.60 / -2.40%
|
25.25
|
25.30
|
23.90
|
24.35
|
24.48
|
19.76
|
8,462,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|