|
|
Closing price on 2/1/2023
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
20.35 |
| Volume |
12,551,300 |
| Split-adjusted Price |
16.52 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-1.50 / -6.86%
|
22.00
|
22.20
|
20.35
|
20.35
|
21.00
|
16.52
|
12,551,300
|
|
|
1/31/2023
|
+1.00 / +4.80%
|
20.70
|
21.85
|
20.60
|
21.85
|
21.12
|
17.74
|
8,702,900
|
|
|
1/30/2023
|
-0.75 / -3.47%
|
21.60
|
22.15
|
20.80
|
20.85
|
21.35
|
16.92
|
13,670,800
|
|
|
1/27/2023
|
+0.40 / +1.89%
|
21.50
|
22.20
|
21.25
|
21.60
|
21.77
|
17.53
|
9,179,200
|
|
|
1/19/2023
|
+0.30 / +1.44%
|
20.70
|
21.20
|
20.60
|
21.20
|
20.83
|
17.21
|
7,926,900
|
|
|
1/18/2023
|
+0.40 / +1.95%
|
20.55
|
21.20
|
20.25
|
20.90
|
20.83
|
16.96
|
8,570,900
|
|
|
1/17/2023
|
+0.40 / +1.99%
|
20.30
|
20.95
|
20.30
|
20.50
|
20.57
|
16.64
|
8,789,200
|
|
|
1/16/2023
|
+0.40 / +2.03%
|
19.80
|
20.50
|
19.60
|
20.10
|
20.15
|
16.31
|
8,692,500
|
|
|
1/13/2023
|
-0.65 / -3.19%
|
20.45
|
20.70
|
19.70
|
19.70
|
20.02
|
15.99
|
9,218,900
|
|
|
1/12/2023
|
+0.85 / +4.36%
|
19.60
|
20.35
|
19.30
|
20.35
|
19.80
|
16.52
|
11,251,800
|
|
|
1/11/2023
|
+0.15 / +0.78%
|
19.80
|
19.90
|
19.35
|
19.50
|
19.57
|
15.83
|
8,804,300
|
|
|
1/10/2023
|
+1.25 / +6.91%
|
18.10
|
19.35
|
17.65
|
19.35
|
18.87
|
15.71
|
15,736,400
|
|
|
1/9/2023
|
-0.20 / -1.09%
|
18.55
|
18.75
|
17.95
|
18.10
|
18.32
|
14.69
|
6,672,400
|
|
|
1/6/2023
|
-0.85 / -4.44%
|
19.30
|
19.30
|
18.30
|
18.30
|
18.79
|
14.85
|
9,395,200
|
|
|
1/5/2023
|
+0.90 / +4.93%
|
18.35
|
19.15
|
18.20
|
19.15
|
18.73
|
15.54
|
10,536,900
|
|
|
1/4/2023
|
-0.20 / -1.08%
|
18.95
|
19.35
|
18.25
|
18.25
|
18.81
|
14.81
|
12,122,100
|
|
|
1/3/2023
|
+1.20 / +6.96%
|
17.70
|
18.45
|
17.65
|
18.45
|
18.32
|
14.98
|
7,707,800
|
|
|
12/30/2022
|
+0.60 / +3.60%
|
16.85
|
17.70
|
16.55
|
17.25
|
17.19
|
14.00
|
7,047,300
|
|
|
12/29/2022
|
+0.20 / +1.22%
|
16.35
|
17.20
|
16.35
|
16.65
|
16.90
|
13.51
|
6,322,400
|
|
|
12/28/2022
|
-0.35 / -2.08%
|
16.80
|
16.95
|
16.35
|
16.45
|
16.62
|
13.35
|
4,291,500
|
|
|
12/27/2022
|
+1.00 / +6.33%
|
16.10
|
16.80
|
15.80
|
16.80
|
16.24
|
13.64
|
4,305,600
|
|
|
12/26/2022
|
-0.40 / -2.47%
|
16.35
|
17.15
|
15.60
|
15.80
|
16.48
|
12.82
|
8,399,700
|
|
|
12/23/2022
|
+0.20 / +1.25%
|
16.10
|
16.70
|
16.00
|
16.20
|
16.32
|
13.15
|
4,353,400
|
|
|
12/22/2022
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.40
|
16.00
|
16.04
|
12.99
|
5,337,100
|
|
|
12/21/2022
|
-0.70 / -4.22%
|
17.00
|
17.00
|
15.45
|
15.90
|
15.97
|
12.91
|
7,443,900
|
|
|
12/20/2022
|
-1.20 / -6.74%
|
17.70
|
17.90
|
16.60
|
16.60
|
16.85
|
13.47
|
13,651,700
|
|
|
12/19/2022
|
-1.00 / -5.32%
|
18.30
|
18.90
|
17.80
|
17.80
|
18.27
|
14.45
|
12,217,100
|
|
|
12/16/2022
|
+0.45 / +2.45%
|
17.95
|
19.35
|
17.90
|
18.80
|
18.74
|
15.26
|
10,103,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|