|
|
Closing price on 12/15/2022
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
17.85 |
| Volume |
7,173,900 |
| Split-adjusted Price |
14.89 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
-0.15 / -0.81%
|
18.50
|
18.70
|
17.85
|
18.35
|
18.27
|
14.89
|
7,173,900
|
|
|
12/14/2022
|
-0.50 / -2.63%
|
19.10
|
19.80
|
18.50
|
18.50
|
19.08
|
15.02
|
8,841,000
|
|
|
12/13/2022
|
+1.00 / +5.56%
|
18.00
|
19.00
|
17.40
|
19.00
|
17.83
|
15.42
|
11,216,400
|
|
|
12/12/2022
|
-0.05 / -0.28%
|
19.00
|
19.25
|
18.00
|
18.00
|
18.71
|
14.61
|
14,343,600
|
|
|
12/9/2022
|
+1.15 / +6.80%
|
16.85
|
18.05
|
16.35
|
18.05
|
17.63
|
14.65
|
13,738,800
|
|
|
12/8/2022
|
+0.60 / +3.68%
|
16.50
|
17.40
|
16.35
|
16.90
|
16.93
|
13.72
|
8,366,200
|
|
|
12/7/2022
|
-0.30 / -1.81%
|
16.50
|
17.10
|
15.75
|
16.30
|
16.36
|
13.23
|
8,412,200
|
|
|
12/6/2022
|
-1.20 / -6.74%
|
17.20
|
17.70
|
16.60
|
16.60
|
17.11
|
13.47
|
20,071,000
|
|
|
12/5/2022
|
+1.15 / +6.91%
|
17.40
|
17.80
|
17.15
|
17.80
|
17.49
|
14.45
|
10,576,500
|
|
|
12/2/2022
|
+1.05 / +6.73%
|
15.20
|
16.65
|
15.10
|
16.65
|
16.08
|
13.51
|
11,612,800
|
|
|
12/1/2022
|
0.00 / 0.00%
|
16.00
|
16.65
|
15.25
|
15.60
|
16.18
|
12.66
|
12,310,000
|
|
|
11/30/2022
|
+0.30 / +1.96%
|
15.45
|
15.70
|
14.90
|
15.60
|
15.42
|
12.66
|
8,876,200
|
|
|
11/29/2022
|
+0.45 / +3.03%
|
15.10
|
15.45
|
14.30
|
15.30
|
14.98
|
12.42
|
10,656,500
|
|
|
11/28/2022
|
+0.95 / +6.83%
|
14.65
|
14.85
|
14.60
|
14.85
|
14.82
|
12.05
|
5,494,800
|
|
|
11/25/2022
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.62
|
11.28
|
5,175,900
|
|
|
11/24/2022
|
-0.05 / -0.38%
|
12.75
|
13.20
|
12.35
|
13.00
|
12.70
|
10.55
|
5,070,600
|
|
|
11/23/2022
|
-0.95 / -6.79%
|
13.70
|
14.15
|
13.05
|
13.05
|
13.58
|
10.59
|
4,484,700
|
|
|
11/22/2022
|
-0.20 / -1.41%
|
14.20
|
15.10
|
13.80
|
14.00
|
14.47
|
11.36
|
7,593,600
|
|
|
11/21/2022
|
+0.40 / +2.90%
|
14.10
|
14.50
|
13.85
|
14.20
|
14.17
|
11.53
|
5,533,300
|
|
|
11/18/2022
|
+0.90 / +6.98%
|
12.60
|
13.80
|
12.05
|
13.80
|
12.97
|
11.20
|
8,263,200
|
|
|
11/17/2022
|
+0.30 / +2.38%
|
13.05
|
13.30
|
12.70
|
12.90
|
13.04
|
10.47
|
2,985,700
|
|
|
11/16/2022
|
+0.80 / +6.78%
|
11.00
|
12.60
|
11.00
|
12.60
|
11.35
|
10.23
|
13,151,000
|
|
|
11/15/2022
|
-0.85 / -6.72%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.82
|
9.58
|
3,410,700
|
|
|
11/14/2022
|
-0.90 / -6.64%
|
13.00
|
13.20
|
12.65
|
12.65
|
12.71
|
10.27
|
3,438,000
|
|
|
11/11/2022
|
-1.00 / -6.87%
|
14.95
|
15.00
|
13.55
|
13.55
|
14.12
|
11.00
|
7,940,100
|
|
|
11/10/2022
|
-1.05 / -6.73%
|
15.00
|
15.40
|
14.55
|
14.55
|
14.76
|
11.81
|
4,294,400
|
|
|
11/9/2022
|
+0.30 / +1.96%
|
15.50
|
16.20
|
15.30
|
15.60
|
15.76
|
12.66
|
4,115,500
|
|
|
11/8/2022
|
+0.65 / +4.44%
|
14.10
|
15.50
|
14.10
|
15.30
|
14.79
|
12.42
|
4,492,300
|
|
|
11/7/2022
|
-1.10 / -6.98%
|
15.85
|
16.30
|
14.65
|
14.65
|
14.95
|
11.89
|
7,803,700
|
|
|
11/4/2022
|
-1.15 / -6.80%
|
16.60
|
16.90
|
15.75
|
15.75
|
16.10
|
12.78
|
8,738,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|