|
|
Closing price on 10/6/2022
|
|
| Open |
19.00 |
| High |
19.35 |
| Low |
17.85 |
| Volume |
6,585,400 |
| Split-adjusted Price |
14.49 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2022
|
-0.30 / -1.19%
|
25.50
|
26.15
|
24.80
|
24.95
|
25.42
|
20.25
|
10,635,400
|
|
|
9/16/2022
|
+1.25 / +5.21%
|
23.90
|
25.50
|
23.75
|
25.25
|
24.60
|
20.50
|
15,931,200
|
|
|
9/15/2022
|
-0.20 / -0.83%
|
24.50
|
24.75
|
23.95
|
24.00
|
24.27
|
19.48
|
5,315,100
|
|
|
9/14/2022
|
+1.20 / +5.22%
|
22.50
|
24.40
|
22.50
|
24.20
|
23.85
|
19.64
|
16,979,200
|
|
|
9/13/2022
|
+0.95 / +4.31%
|
22.15
|
23.00
|
22.05
|
23.00
|
22.52
|
18.67
|
4,419,800
|
|
|
9/12/2022
|
-0.25 / -1.12%
|
22.75
|
22.80
|
22.05
|
22.05
|
22.46
|
17.90
|
3,426,200
|
|
|
9/9/2022
|
+0.30 / +1.36%
|
22.20
|
22.40
|
20.75
|
22.30
|
21.72
|
18.10
|
4,192,600
|
|
|
9/8/2022
|
-0.50 / -2.22%
|
22.90
|
22.90
|
21.90
|
22.00
|
22.36
|
17.86
|
4,360,200
|
|
|
9/7/2022
|
-0.60 / -2.60%
|
23.00
|
23.40
|
22.50
|
22.50
|
23.08
|
18.26
|
7,938,800
|
|
|
9/6/2022
|
+0.65 / +2.90%
|
22.70
|
23.45
|
22.60
|
23.10
|
23.18
|
18.75
|
8,248,100
|
|
|
9/5/2022
|
+0.80 / +3.70%
|
21.70
|
22.65
|
21.70
|
22.45
|
22.15
|
18.22
|
4,497,600
|
|
|
8/31/2022
|
-0.05 / -0.23%
|
21.60
|
21.95
|
21.50
|
21.65
|
21.66
|
17.57
|
2,390,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
21.95
|
22.15
|
21.70
|
21.70
|
21.92
|
17.61
|
4,033,900
|
|
|
8/29/2022
|
-0.60 / -2.69%
|
21.45
|
22.10
|
21.30
|
21.70
|
21.63
|
17.61
|
4,532,400
|
|
|
8/26/2022
|
-0.35 / -1.55%
|
22.55
|
22.85
|
22.30
|
22.30
|
22.58
|
18.10
|
4,308,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
22.60
|
22.85
|
22.50
|
22.65
|
22.70
|
18.38
|
2,402,400
|
|
|
8/24/2022
|
+0.05 / +0.22%
|
22.65
|
23.00
|
22.55
|
22.65
|
22.73
|
18.38
|
2,680,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|