|
|
Closing price on 2/7/2022
|
|
| Open |
42.80 |
| High |
43.40 |
| Low |
42.30 |
| Volume |
2,314,700 |
| Split-adjusted Price |
27.05 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+1.10 / +2.63%
|
42.80
|
43.40
|
42.30
|
42.90
|
42.98
|
27.05
|
2,314,700
|
|
|
1/28/2022
|
+0.30 / +0.72%
|
41.80
|
42.45
|
40.50
|
41.80
|
41.31
|
26.36
|
3,775,900
|
|
|
1/27/2022
|
-1.60 / -3.71%
|
42.90
|
43.00
|
40.10
|
41.50
|
41.22
|
26.17
|
9,810,000
|
|
|
1/26/2022
|
-3.20 / -6.91%
|
46.30
|
46.95
|
43.10
|
43.10
|
44.50
|
27.18
|
8,658,700
|
|
|
1/25/2022
|
+1.15 / +2.55%
|
44.00
|
46.40
|
43.50
|
46.30
|
44.85
|
29.20
|
6,006,700
|
|
|
1/24/2022
|
-3.35 / -6.91%
|
48.20
|
48.20
|
45.15
|
45.15
|
46.36
|
28.47
|
8,096,200
|
|
|
1/21/2022
|
-0.70 / -1.42%
|
49.20
|
50.10
|
48.20
|
48.50
|
49.03
|
30.59
|
5,752,700
|
|
|
1/20/2022
|
+1.35 / +2.82%
|
48.10
|
49.90
|
47.70
|
49.20
|
48.75
|
31.03
|
5,676,700
|
|
|
1/19/2022
|
+1.15 / +2.46%
|
47.50
|
48.35
|
46.70
|
47.85
|
47.43
|
30.18
|
4,315,100
|
|
|
1/18/2022
|
-0.55 / -1.16%
|
46.00
|
48.50
|
45.90
|
46.70
|
47.04
|
29.45
|
9,045,100
|
|
|
1/17/2022
|
-3.55 / -6.99%
|
51.00
|
51.70
|
47.25
|
47.25
|
48.90
|
29.80
|
10,860,800
|
|
|
1/14/2022
|
+2.00 / +4.10%
|
47.70
|
51.20
|
47.70
|
50.80
|
49.86
|
32.04
|
6,837,500
|
|
|
1/13/2022
|
-3.50 / -6.69%
|
52.50
|
53.00
|
48.80
|
48.80
|
50.51
|
30.78
|
13,607,000
|
|
|
1/12/2022
|
-1.30 / -2.43%
|
53.00
|
54.90
|
49.85
|
52.30
|
51.81
|
32.98
|
16,464,400
|
|
|
1/11/2022
|
+1.60 / +3.08%
|
53.00
|
55.60
|
52.10
|
53.60
|
53.88
|
33.80
|
12,778,000
|
|
|
1/10/2022
|
-3.90 / -6.98%
|
56.00
|
57.60
|
52.00
|
52.00
|
55.68
|
32.79
|
17,803,000
|
|
|
1/7/2022
|
+0.20 / +0.36%
|
55.80
|
57.50
|
55.30
|
55.90
|
56.16
|
35.25
|
9,058,500
|
|
|
1/6/2022
|
-0.30 / -0.54%
|
55.50
|
57.00
|
55.20
|
55.70
|
56.03
|
35.13
|
9,365,900
|
|
|
1/5/2022
|
+2.40 / +4.48%
|
54.20
|
57.30
|
54.00
|
56.00
|
56.19
|
35.32
|
15,178,800
|
|
|
1/4/2022
|
+1.90 / +3.68%
|
52.50
|
54.00
|
52.30
|
53.60
|
53.21
|
33.80
|
7,839,600
|
|
|
12/31/2021
|
-0.30 / -0.58%
|
52.20
|
52.90
|
51.60
|
51.70
|
52.15
|
32.60
|
7,175,800
|
|
|
12/30/2021
|
-1.10 / -2.07%
|
53.00
|
53.20
|
52.00
|
52.00
|
52.48
|
32.79
|
8,495,300
|
|
|
12/29/2021
|
-0.40 / -0.75%
|
53.60
|
54.20
|
53.00
|
53.10
|
53.51
|
33.49
|
7,121,200
|
|
|
12/28/2021
|
-0.50 / -0.93%
|
54.50
|
55.50
|
52.80
|
53.50
|
54.26
|
33.74
|
10,264,400
|
|
|
12/27/2021
|
+0.60 / +1.12%
|
53.00
|
54.40
|
51.50
|
54.00
|
52.77
|
34.05
|
10,340,300
|
|
|
12/24/2021
|
-0.40 / -0.74%
|
54.70
|
56.10
|
52.60
|
53.40
|
54.11
|
33.68
|
9,212,900
|
|
|
12/23/2021
|
+3.50 / +6.96%
|
50.70
|
53.80
|
50.00
|
53.80
|
52.76
|
33.93
|
18,569,800
|
|
|
12/22/2021
|
+0.55 / +1.11%
|
49.90
|
52.20
|
49.30
|
50.30
|
50.94
|
31.72
|
24,540,200
|
|
|
12/21/2021
|
+0.15 / +0.30%
|
49.30
|
50.90
|
49.10
|
49.75
|
49.89
|
31.37
|
11,244,900
|
|
|
12/20/2021
|
+0.80 / +1.64%
|
49.60
|
52.00
|
49.10
|
49.60
|
50.22
|
31.28
|
19,398,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|