|
|
Closing price on 7/27/2022
|
|
| Open |
21.20 |
| High |
22.40 |
| Low |
21.20 |
| Volume |
4,405,700 |
| Split-adjusted Price |
16.25 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
+0.90 / +4.19%
|
21.20
|
22.40
|
21.20
|
22.40
|
21.99
|
16.25
|
4,405,700
|
|
|
7/26/2022
|
+0.65 / +3.12%
|
20.85
|
21.80
|
20.85
|
21.50
|
21.47
|
15.60
|
6,576,400
|
|
|
7/25/2022
|
-0.25 / -1.18%
|
21.10
|
21.30
|
20.80
|
20.85
|
21.05
|
15.12
|
3,184,400
|
|
|
7/22/2022
|
+0.35 / +1.69%
|
20.75
|
21.75
|
20.75
|
21.10
|
21.32
|
15.31
|
4,601,600
|
|
|
7/21/2022
|
-0.30 / -1.43%
|
20.80
|
21.20
|
20.65
|
20.75
|
20.93
|
15.05
|
2,721,100
|
|
|
7/20/2022
|
+0.45 / +2.18%
|
21.20
|
21.65
|
20.90
|
21.05
|
21.28
|
15.27
|
4,462,100
|
|
|
7/19/2022
|
-0.35 / -1.67%
|
20.90
|
20.95
|
20.15
|
20.60
|
20.65
|
14.94
|
2,857,000
|
|
|
7/18/2022
|
+1.05 / +5.28%
|
20.10
|
21.25
|
20.00
|
20.95
|
21.04
|
15.20
|
7,447,900
|
|
|
7/15/2022
|
+0.20 / +1.02%
|
19.70
|
20.20
|
19.70
|
19.90
|
19.98
|
14.43
|
4,344,600
|
|
|
7/14/2022
|
+0.30 / +1.55%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.47
|
14.29
|
2,484,500
|
|
|
7/13/2022
|
-0.25 / -1.27%
|
19.80
|
20.15
|
19.40
|
19.40
|
19.73
|
14.07
|
3,625,400
|
|
|
7/12/2022
|
+0.75 / +3.97%
|
18.90
|
19.75
|
18.80
|
19.65
|
19.37
|
14.25
|
4,179,300
|
|
|
7/11/2022
|
+0.50 / +2.72%
|
18.55
|
19.25
|
18.45
|
18.90
|
18.93
|
13.71
|
4,133,400
|
|
|
7/8/2022
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.29
|
13.35
|
2,796,400
|
|
|
7/7/2022
|
+0.10 / +0.58%
|
17.00
|
17.45
|
16.85
|
17.20
|
17.11
|
12.48
|
1,794,600
|
|
|
7/6/2022
|
-0.45 / -2.56%
|
17.40
|
17.80
|
17.10
|
17.10
|
17.40
|
12.40
|
2,278,500
|
|
|
7/5/2022
|
-0.85 / -4.62%
|
18.50
|
18.50
|
17.55
|
17.55
|
18.05
|
12.73
|
2,042,800
|
|
|
7/4/2022
|
+0.20 / +1.10%
|
18.60
|
18.65
|
18.15
|
18.40
|
18.43
|
13.35
|
2,743,400
|
|
|
7/1/2022
|
+0.70 / +4.00%
|
17.50
|
18.40
|
17.10
|
18.20
|
17.71
|
13.20
|
2,532,100
|
|
|
6/30/2022
|
-1.00 / -5.41%
|
18.80
|
19.20
|
17.50
|
17.50
|
18.59
|
12.69
|
2,400,700
|
|
|
6/29/2022
|
+0.15 / +0.74%
|
20.15
|
20.40
|
19.85
|
20.35
|
20.13
|
13.42
|
3,378,900
|
|
|
6/28/2022
|
+0.45 / +2.28%
|
19.90
|
20.75
|
19.90
|
20.20
|
20.34
|
13.32
|
3,791,700
|
|
|
6/27/2022
|
+0.45 / +2.33%
|
19.35
|
19.80
|
19.00
|
19.75
|
19.48
|
13.02
|
2,159,700
|
|
|
6/24/2022
|
+0.20 / +1.05%
|
19.30
|
19.90
|
19.10
|
19.30
|
19.43
|
12.73
|
3,161,000
|
|
|
6/23/2022
|
+0.25 / +1.33%
|
18.85
|
19.10
|
18.45
|
19.10
|
18.81
|
12.59
|
2,634,200
|
|
|
6/22/2022
|
+1.20 / +6.80%
|
18.00
|
18.85
|
17.70
|
18.85
|
18.53
|
12.43
|
3,231,500
|
|
|
6/21/2022
|
-1.25 / -6.61%
|
17.70
|
18.85
|
17.60
|
17.65
|
17.81
|
11.64
|
5,735,100
|
|
|
6/20/2022
|
-1.40 / -6.90%
|
20.00
|
20.80
|
18.90
|
18.90
|
19.61
|
12.46
|
2,508,300
|
|
|
6/17/2022
|
-1.50 / -6.88%
|
20.90
|
21.10
|
20.30
|
20.30
|
20.39
|
13.39
|
6,719,400
|
|
|
6/16/2022
|
0.00 / 0.00%
|
22.20
|
22.55
|
21.80
|
21.80
|
22.09
|
14.38
|
2,518,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|