|
|
Closing price on 2/28/2023
|
|
| Open |
19.45 |
| High |
19.75 |
| Low |
19.10 |
| Volume |
4,130,500 |
| Split-adjusted Price |
15.58 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
0.00 / 0.00%
|
19.45
|
19.75
|
19.10
|
19.20
|
19.38
|
15.58
|
4,130,500
|
|
|
2/27/2023
|
-0.95 / -4.71%
|
19.80
|
19.90
|
19.00
|
19.20
|
19.43
|
15.58
|
7,002,700
|
|
|
2/24/2023
|
-0.75 / -3.59%
|
20.90
|
21.10
|
20.05
|
20.15
|
20.40
|
16.36
|
4,012,000
|
|
|
2/23/2023
|
+0.25 / +1.21%
|
20.65
|
20.90
|
19.60
|
20.90
|
20.21
|
16.96
|
9,469,700
|
|
|
2/22/2023
|
-0.85 / -3.95%
|
21.00
|
21.95
|
20.65
|
20.65
|
21.14
|
16.76
|
11,915,500
|
|
|
2/21/2023
|
-0.20 / -0.92%
|
21.95
|
22.55
|
21.25
|
21.50
|
21.86
|
17.45
|
14,522,700
|
|
|
2/20/2023
|
+0.85 / +4.08%
|
21.20
|
21.70
|
20.90
|
21.70
|
21.19
|
17.61
|
7,133,400
|
|
|
2/17/2023
|
+0.35 / +1.71%
|
20.45
|
21.35
|
20.40
|
20.85
|
20.87
|
16.92
|
8,702,200
|
|
|
2/16/2023
|
+0.35 / +1.74%
|
20.50
|
20.65
|
20.20
|
20.50
|
20.47
|
16.64
|
4,894,000
|
|
|
2/15/2023
|
+1.30 / +6.90%
|
18.90
|
20.15
|
18.90
|
20.15
|
20.01
|
16.36
|
10,046,600
|
|
|
2/14/2023
|
+0.15 / +0.80%
|
18.95
|
19.20
|
18.70
|
18.85
|
18.98
|
15.30
|
3,302,100
|
|
|
2/13/2023
|
-0.60 / -3.11%
|
18.95
|
19.20
|
18.30
|
18.70
|
18.68
|
15.18
|
6,452,800
|
|
|
2/10/2023
|
-0.55 / -2.77%
|
19.80
|
19.95
|
19.30
|
19.30
|
19.56
|
15.67
|
3,966,700
|
|
|
2/9/2023
|
+0.10 / +0.51%
|
19.75
|
20.15
|
19.60
|
19.85
|
19.88
|
16.11
|
3,729,700
|
|
|
2/8/2023
|
+0.40 / +2.07%
|
19.65
|
20.25
|
18.80
|
19.75
|
19.37
|
16.03
|
6,864,400
|
|
|
2/7/2023
|
-1.15 / -5.61%
|
20.75
|
20.75
|
19.20
|
19.35
|
19.92
|
15.71
|
7,874,800
|
|
|
2/6/2023
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.25
|
20.50
|
20.56
|
16.64
|
4,656,700
|
|
|
2/3/2023
|
+0.75 / +3.78%
|
20.00
|
21.00
|
20.00
|
20.60
|
20.56
|
16.72
|
6,982,100
|
|
|
2/2/2023
|
-0.50 / -2.46%
|
20.40
|
20.55
|
19.80
|
19.85
|
20.17
|
16.11
|
8,482,400
|
|
|
2/1/2023
|
-1.50 / -6.86%
|
22.00
|
22.20
|
20.35
|
20.35
|
21.00
|
16.52
|
12,551,300
|
|
|
1/31/2023
|
+1.00 / +4.80%
|
20.70
|
21.85
|
20.60
|
21.85
|
21.12
|
17.74
|
8,702,900
|
|
|
1/30/2023
|
-0.75 / -3.47%
|
21.60
|
22.15
|
20.80
|
20.85
|
21.35
|
16.92
|
13,670,800
|
|
|
1/27/2023
|
+0.40 / +1.89%
|
21.50
|
22.20
|
21.25
|
21.60
|
21.77
|
17.53
|
9,179,200
|
|
|
1/19/2023
|
+0.30 / +1.44%
|
20.70
|
21.20
|
20.60
|
21.20
|
20.83
|
17.21
|
7,926,900
|
|
|
1/18/2023
|
+0.40 / +1.95%
|
20.55
|
21.20
|
20.25
|
20.90
|
20.83
|
16.96
|
8,570,900
|
|
|
1/17/2023
|
+0.40 / +1.99%
|
20.30
|
20.95
|
20.30
|
20.50
|
20.57
|
16.64
|
8,789,200
|
|
|
1/16/2023
|
+0.40 / +2.03%
|
19.80
|
20.50
|
19.60
|
20.10
|
20.15
|
16.31
|
8,692,500
|
|
|
1/13/2023
|
-0.65 / -3.19%
|
20.45
|
20.70
|
19.70
|
19.70
|
20.02
|
15.99
|
9,218,900
|
|
|
1/12/2023
|
+0.85 / +4.36%
|
19.60
|
20.35
|
19.30
|
20.35
|
19.80
|
16.52
|
11,251,800
|
|
|
1/11/2023
|
+0.15 / +0.78%
|
19.80
|
19.90
|
19.35
|
19.50
|
19.57
|
15.83
|
8,804,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|