|
|
Closing price on 1/5/2023
|
|
| Open |
18.35 |
| High |
19.15 |
| Low |
18.20 |
| Volume |
10,536,900 |
| Split-adjusted Price |
15.54 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|