|
Closing price on 5/17/2022
|
|
| Open |
24.50 |
| High |
25.70 |
| Low |
24.25 |
| Volume |
4,046,700 |
| Split-adjusted Price |
18.14 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.65 / +6.86%
|
24.50
|
25.70
|
24.25
|
25.70
|
25.23
|
18.14
|
4,046,700
|
|
|
5/16/2022
|
-0.05 / -0.21%
|
25.00
|
25.45
|
24.00
|
24.05
|
24.78
|
16.97
|
2,861,700
|
|
|
5/13/2022
|
-1.80 / -6.95%
|
25.80
|
26.20
|
24.10
|
24.10
|
24.81
|
17.01
|
6,452,200
|
|
|
5/12/2022
|
-1.90 / -6.83%
|
27.70
|
28.50
|
25.90
|
25.90
|
26.86
|
18.28
|
3,614,100
|
|
|
5/11/2022
|
+0.35 / +1.28%
|
27.80
|
28.40
|
27.40
|
27.80
|
27.92
|
19.62
|
2,262,400
|
|
|
5/10/2022
|
0.00 / 0.00%
|
25.80
|
27.60
|
25.60
|
27.45
|
26.69
|
19.37
|
3,583,800
|
|
|
5/9/2022
|
-2.05 / -6.95%
|
28.20
|
28.95
|
27.45
|
27.45
|
27.77
|
19.37
|
3,916,300
|
|
|
5/6/2022
|
-2.00 / -6.35%
|
30.50
|
31.35
|
29.50
|
29.50
|
30.52
|
20.82
|
3,295,000
|
|
|
5/5/2022
|
+0.15 / +0.48%
|
32.45
|
32.45
|
30.60
|
31.50
|
31.71
|
22.23
|
5,608,300
|
|
|
5/4/2022
|
+2.05 / +7.00%
|
30.00
|
31.35
|
29.70
|
31.35
|
30.86
|
22.12
|
5,514,100
|
|
|
4/29/2022
|
+0.30 / +1.03%
|
28.80
|
29.60
|
28.60
|
29.30
|
29.15
|
20.68
|
3,295,700
|
|
|
4/28/2022
|
-0.50 / -1.69%
|
29.55
|
30.25
|
29.00
|
29.00
|
29.71
|
20.47
|
2,790,200
|
|
|
4/27/2022
|
+0.20 / +0.68%
|
29.20
|
29.90
|
28.50
|
29.50
|
29.25
|
20.82
|
2,613,200
|
|
|
4/26/2022
|
+0.50 / +1.74%
|
27.15
|
29.35
|
27.10
|
29.30
|
28.12
|
20.68
|
5,090,700
|
|
|
4/25/2022
|
-2.15 / -6.95%
|
30.50
|
31.20
|
28.80
|
28.80
|
29.54
|
20.32
|
5,208,700
|
|
|
4/22/2022
|
-1.05 / -3.28%
|
32.10
|
32.90
|
29.80
|
30.95
|
31.58
|
21.84
|
3,436,600
|
|
|
4/21/2022
|
+1.10 / +3.56%
|
29.50
|
32.95
|
29.20
|
32.00
|
30.23
|
22.58
|
7,148,300
|
|
|
4/20/2022
|
-2.30 / -6.93%
|
32.00
|
32.95
|
30.90
|
30.90
|
31.63
|
21.81
|
6,905,000
|
|
|
4/19/2022
|
-2.45 / -6.87%
|
35.65
|
36.10
|
33.20
|
33.20
|
34.18
|
23.43
|
6,005,500
|
|
|
4/18/2022
|
-2.65 / -6.92%
|
38.00
|
38.00
|
35.65
|
35.65
|
36.00
|
25.16
|
8,595,100
|
|
|
4/15/2022
|
-2.50 / -6.13%
|
40.80
|
40.85
|
38.30
|
38.30
|
39.75
|
27.03
|
5,857,300
|
|
|
4/14/2022
|
-1.15 / -2.74%
|
42.00
|
42.30
|
40.80
|
40.80
|
41.41
|
28.79
|
2,614,600
|
|
|
4/13/2022
|
+0.95 / +2.32%
|
41.20
|
41.95
|
40.00
|
41.95
|
40.93
|
29.60
|
3,279,400
|
|
|
4/12/2022
|
-1.65 / -3.87%
|
42.70
|
43.20
|
41.00
|
41.00
|
42.10
|
28.93
|
4,073,400
|
|
|
4/8/2022
|
-0.95 / -2.18%
|
43.60
|
43.65
|
42.60
|
42.65
|
43.06
|
30.10
|
3,606,900
|
|
|
4/7/2022
|
-1.00 / -2.24%
|
44.65
|
44.85
|
43.50
|
43.60
|
44.07
|
30.77
|
3,115,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
44.25
|
45.50
|
44.25
|
44.60
|
44.92
|
31.47
|
5,862,100
|
|
|
4/5/2022
|
+0.85 / +1.94%
|
43.90
|
45.30
|
43.90
|
44.60
|
44.66
|
31.47
|
6,322,500
|
|
|
4/4/2022
|
+0.50 / +1.16%
|
43.85
|
44.50
|
43.50
|
43.75
|
43.86
|
30.87
|
3,253,100
|
|
|
4/1/2022
|
+0.25 / +0.58%
|
42.80
|
43.60
|
42.40
|
43.25
|
42.97
|
30.52
|
2,594,700
|
|
|
|