|
|
Closing price on 11/22/2022
|
|
| Open |
14.20 |
| High |
15.10 |
| Low |
13.80 |
| Volume |
7,593,600 |
| Split-adjusted Price |
11.36 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
-0.20 / -1.41%
|
14.20
|
15.10
|
13.80
|
14.00
|
14.47
|
11.36
|
7,593,600
|
|
|
11/21/2022
|
+0.40 / +2.90%
|
14.10
|
14.50
|
13.85
|
14.20
|
14.17
|
11.53
|
5,533,300
|
|
|
11/18/2022
|
+0.90 / +6.98%
|
12.60
|
13.80
|
12.05
|
13.80
|
12.97
|
11.20
|
8,263,200
|
|
|
11/17/2022
|
+0.30 / +2.38%
|
13.05
|
13.30
|
12.70
|
12.90
|
13.04
|
10.47
|
2,985,700
|
|
|
11/16/2022
|
+0.80 / +6.78%
|
11.00
|
12.60
|
11.00
|
12.60
|
11.35
|
10.23
|
13,151,000
|
|
|
11/15/2022
|
-0.85 / -6.72%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.82
|
9.58
|
3,410,700
|
|
|
11/14/2022
|
-0.90 / -6.64%
|
13.00
|
13.20
|
12.65
|
12.65
|
12.71
|
10.27
|
3,438,000
|
|
|
11/11/2022
|
-1.00 / -6.87%
|
14.95
|
15.00
|
13.55
|
13.55
|
14.12
|
11.00
|
7,940,100
|
|
|
11/10/2022
|
-1.05 / -6.73%
|
15.00
|
15.40
|
14.55
|
14.55
|
14.76
|
11.81
|
4,294,400
|
|
|
11/9/2022
|
+0.30 / +1.96%
|
15.50
|
16.20
|
15.30
|
15.60
|
15.76
|
12.66
|
4,115,500
|
|
|
11/8/2022
|
+0.65 / +4.44%
|
14.10
|
15.50
|
14.10
|
15.30
|
14.79
|
12.42
|
4,492,300
|
|
|
11/7/2022
|
-1.10 / -6.98%
|
15.85
|
16.30
|
14.65
|
14.65
|
14.95
|
11.89
|
7,803,700
|
|
|
11/4/2022
|
-1.15 / -6.80%
|
16.60
|
16.90
|
15.75
|
15.75
|
16.10
|
12.78
|
8,738,100
|
|
|
11/3/2022
|
+1.10 / +6.96%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.54
|
13.72
|
8,487,600
|
|
|
11/2/2022
|
-0.10 / -0.63%
|
16.10
|
16.45
|
15.80
|
15.80
|
16.04
|
12.82
|
4,347,900
|
|
|
11/1/2022
|
-0.05 / -0.31%
|
16.30
|
16.45
|
15.90
|
15.90
|
16.17
|
12.91
|
4,148,400
|
|
|
10/31/2022
|
+0.90 / +5.98%
|
15.20
|
16.00
|
14.65
|
15.95
|
15.30
|
12.95
|
6,232,100
|
|
|
10/28/2022
|
+0.60 / +4.15%
|
14.85
|
15.45
|
14.80
|
15.05
|
15.22
|
12.22
|
6,894,200
|
|
|
10/27/2022
|
+0.90 / +6.64%
|
13.70
|
14.45
|
13.55
|
14.45
|
14.13
|
11.73
|
3,778,900
|
|
|
10/26/2022
|
-0.65 / -4.58%
|
14.50
|
14.70
|
13.55
|
13.55
|
14.05
|
11.00
|
3,892,600
|
|
|
10/25/2022
|
-0.55 / -3.73%
|
14.50
|
15.45
|
13.75
|
14.20
|
14.22
|
11.53
|
6,996,900
|
|
|
10/24/2022
|
-1.10 / -6.94%
|
15.95
|
16.00
|
14.75
|
14.75
|
15.07
|
11.97
|
5,039,200
|
|
|
10/21/2022
|
-1.15 / -6.76%
|
17.00
|
17.30
|
15.85
|
15.85
|
16.14
|
12.87
|
7,762,500
|
|
|
10/20/2022
|
-0.70 / -3.95%
|
17.55
|
18.15
|
17.00
|
17.00
|
17.61
|
13.80
|
6,414,010
|
|
|
10/19/2022
|
+0.10 / +0.57%
|
17.65
|
18.20
|
17.55
|
17.70
|
17.78
|
14.37
|
4,493,500
|
|
|
10/18/2022
|
-0.15 / -0.85%
|
18.20
|
18.50
|
17.55
|
17.60
|
18.02
|
14.29
|
6,454,000
|
|
|
10/17/2022
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.35
|
17.75
|
17.02
|
14.41
|
7,165,900
|
|
|
10/14/2022
|
+0.50 / +3.11%
|
16.75
|
16.95
|
16.50
|
16.60
|
16.73
|
13.47
|
5,080,800
|
|
|
10/13/2022
|
+0.70 / +4.55%
|
15.80
|
16.20
|
15.65
|
16.10
|
15.98
|
13.07
|
4,443,300
|
|
|
10/12/2022
|
-0.60 / -3.75%
|
15.60
|
16.80
|
15.10
|
15.40
|
15.95
|
12.50
|
7,424,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|