|
|
Closing price on 6/19/2023
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
14,581,300 |
| Split-adjusted Price |
16.20 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
+0.50 / +2.53%
|
20.00
|
20.80
|
20.00
|
20.30
|
20.44
|
16.20
|
14,581,300
|
|
|
6/16/2023
|
+0.15 / +0.76%
|
19.95
|
20.30
|
19.65
|
19.80
|
19.98
|
15.80
|
9,509,900
|
|
|
6/15/2023
|
-0.15 / -0.76%
|
19.70
|
19.90
|
19.50
|
19.65
|
19.67
|
15.68
|
5,188,700
|
|
|
6/14/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.07
|
15.80
|
9,988,600
|
|
|
6/13/2023
|
-0.20 / -0.91%
|
22.15
|
22.15
|
21.60
|
21.80
|
21.80
|
15.81
|
12,712,700
|
|
|
6/12/2023
|
+0.55 / +2.56%
|
21.60
|
22.20
|
21.45
|
22.00
|
21.89
|
15.96
|
14,665,400
|
|
|
6/9/2023
|
-0.05 / -0.23%
|
21.60
|
21.70
|
21.00
|
21.45
|
21.31
|
15.56
|
11,167,200
|
|
|
6/8/2023
|
-0.95 / -4.23%
|
22.60
|
22.60
|
21.50
|
21.50
|
22.10
|
15.60
|
20,483,900
|
|
|
6/7/2023
|
+0.65 / +2.98%
|
22.20
|
22.75
|
22.15
|
22.45
|
22.46
|
16.28
|
15,280,400
|
|
|
6/6/2023
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.35
|
21.80
|
21.61
|
15.81
|
11,325,600
|
|
|
6/5/2023
|
-0.20 / -0.92%
|
22.00
|
22.20
|
21.50
|
21.50
|
21.72
|
15.60
|
8,730,600
|
|
|
6/2/2023
|
+0.85 / +4.08%
|
21.30
|
21.80
|
20.90
|
21.70
|
21.45
|
15.74
|
17,158,700
|
|
|
6/1/2023
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.75
|
20.85
|
20.88
|
15.12
|
10,013,700
|
|
|
5/31/2023
|
-0.30 / -1.42%
|
21.25
|
21.70
|
20.85
|
20.90
|
21.23
|
15.16
|
11,218,200
|
|
|
5/30/2023
|
+0.10 / +0.47%
|
21.25
|
21.40
|
20.95
|
21.20
|
21.18
|
15.38
|
10,748,800
|
|
|
5/29/2023
|
+0.35 / +1.69%
|
21.00
|
21.40
|
20.75
|
21.10
|
21.09
|
15.31
|
14,188,900
|
|
|
5/26/2023
|
+0.15 / +0.73%
|
20.80
|
21.20
|
20.65
|
20.75
|
20.87
|
15.05
|
9,550,800
|
|
|
5/25/2023
|
+0.35 / +1.73%
|
20.20
|
20.85
|
20.05
|
20.60
|
20.63
|
14.94
|
14,335,500
|
|
|
5/24/2023
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.15
|
20.25
|
20.36
|
14.69
|
10,934,100
|
|
|
5/23/2023
|
-0.30 / -1.46%
|
20.60
|
20.65
|
20.15
|
20.25
|
20.32
|
14.69
|
8,191,300
|
|
|
5/22/2023
|
+1.05 / +5.38%
|
19.70
|
20.70
|
19.65
|
20.55
|
20.38
|
14.91
|
15,795,800
|
|
|
5/19/2023
|
+0.20 / +1.04%
|
19.35
|
19.60
|
19.20
|
19.50
|
19.38
|
14.14
|
4,287,400
|
|
|
5/18/2023
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.39
|
14.00
|
4,484,900
|
|
|
5/17/2023
|
-0.55 / -2.77%
|
19.90
|
19.95
|
19.30
|
19.30
|
19.56
|
14.00
|
7,868,500
|
|
|
5/16/2023
|
-0.05 / -0.25%
|
19.95
|
20.25
|
19.80
|
19.85
|
20.00
|
14.40
|
5,881,900
|
|
|
5/15/2023
|
-0.15 / -0.75%
|
20.40
|
20.50
|
19.90
|
19.90
|
20.13
|
14.43
|
6,313,100
|
|
|
5/12/2023
|
+0.35 / +1.78%
|
19.60
|
20.30
|
19.60
|
20.05
|
20.07
|
14.54
|
9,412,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.65
|
19.70
|
19.75
|
14.29
|
8,250,800
|
|
|
5/10/2023
|
+0.05 / +0.25%
|
19.70
|
19.85
|
19.50
|
19.70
|
19.70
|
14.29
|
5,537,000
|
|
|
5/9/2023
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.65
|
19.76
|
14.25
|
4,456,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|