|
|
Closing price on 5/24/2023
|
|
| Open |
20.30 |
| High |
20.60 |
| Low |
20.15 |
| Volume |
10,934,100 |
| Split-adjusted Price |
16.44 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.15
|
20.25
|
20.36
|
16.44
|
10,934,100
|
|
|
5/23/2023
|
-0.30 / -1.46%
|
20.60
|
20.65
|
20.15
|
20.25
|
20.32
|
16.44
|
8,191,300
|
|
|
5/22/2023
|
+1.05 / +5.38%
|
19.70
|
20.70
|
19.65
|
20.55
|
20.38
|
16.68
|
15,795,800
|
|
|
5/19/2023
|
+0.20 / +1.04%
|
19.35
|
19.60
|
19.20
|
19.50
|
19.38
|
15.83
|
4,287,400
|
|
|
5/18/2023
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.39
|
15.67
|
4,484,900
|
|
|
5/17/2023
|
-0.55 / -2.77%
|
19.90
|
19.95
|
19.30
|
19.30
|
19.56
|
15.67
|
7,868,500
|
|
|
5/16/2023
|
-0.05 / -0.25%
|
19.95
|
20.25
|
19.80
|
19.85
|
20.00
|
16.11
|
5,881,900
|
|
|
5/15/2023
|
-0.15 / -0.75%
|
20.40
|
20.50
|
19.90
|
19.90
|
20.13
|
16.15
|
6,313,100
|
|
|
5/12/2023
|
+0.35 / +1.78%
|
19.60
|
20.30
|
19.60
|
20.05
|
20.07
|
16.27
|
9,412,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.65
|
19.70
|
19.75
|
15.99
|
8,250,800
|
|
|
5/10/2023
|
+0.05 / +0.25%
|
19.70
|
19.85
|
19.50
|
19.70
|
19.70
|
15.99
|
5,537,000
|
|
|
5/9/2023
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.65
|
19.76
|
15.95
|
4,456,200
|
|
|
5/8/2023
|
+0.40 / +2.09%
|
19.25
|
19.55
|
19.25
|
19.55
|
19.43
|
15.87
|
4,111,200
|
|
|
5/5/2023
|
-0.15 / -0.78%
|
19.20
|
19.35
|
19.15
|
19.15
|
19.23
|
15.54
|
2,253,600
|
|
|
5/4/2023
|
+0.15 / +0.78%
|
19.05
|
19.55
|
18.95
|
19.30
|
19.27
|
15.67
|
4,219,100
|
|
|
4/28/2023
|
-0.05 / -0.26%
|
19.40
|
19.40
|
19.10
|
19.15
|
19.18
|
15.54
|
3,847,500
|
|
|
4/27/2023
|
-0.10 / -0.52%
|
19.30
|
19.55
|
19.20
|
19.20
|
19.33
|
15.58
|
3,389,000
|
|
|
4/26/2023
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.75
|
19.30
|
18.95
|
15.67
|
3,947,746
|
|
|
4/25/2023
|
-0.10 / -0.53%
|
19.15
|
19.40
|
18.90
|
18.90
|
19.07
|
15.34
|
3,733,100
|
|
|
4/24/2023
|
-0.20 / -1.04%
|
19.20
|
19.35
|
18.85
|
19.00
|
19.08
|
15.42
|
4,892,700
|
|
|
4/21/2023
|
-0.40 / -2.04%
|
19.60
|
19.70
|
19.05
|
19.20
|
19.41
|
15.58
|
7,571,700
|
|
|
4/20/2023
|
-0.10 / -0.51%
|
19.75
|
19.85
|
19.50
|
19.60
|
19.63
|
15.91
|
3,125,400
|
|
|
4/19/2023
|
-0.45 / -2.23%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.91
|
15.99
|
4,147,100
|
|
|
4/18/2023
|
+0.65 / +3.33%
|
19.60
|
20.25
|
19.50
|
20.15
|
19.99
|
16.36
|
12,313,900
|
|
|
4/17/2023
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.57
|
15.83
|
4,375,900
|
|
|
4/14/2023
|
-0.40 / -2.01%
|
20.00
|
20.05
|
19.50
|
19.50
|
19.77
|
15.83
|
8,307,900
|
|
|
4/13/2023
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.90
|
19.90
|
20.01
|
16.15
|
4,961,404
|
|
|
4/12/2023
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.20
|
16.31
|
9,043,600
|
|
|
4/11/2023
|
+0.15 / +0.75%
|
19.95
|
20.15
|
19.80
|
20.10
|
19.95
|
16.31
|
7,525,900
|
|
|
4/10/2023
|
-0.95 / -4.55%
|
21.00
|
21.15
|
19.95
|
19.95
|
20.39
|
16.19
|
21,141,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|