|
|
Closing price on 5/5/2023
|
|
| Open |
19.20 |
| High |
19.35 |
| Low |
19.15 |
| Volume |
2,253,600 |
| Split-adjusted Price |
13.89 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
-0.15 / -0.78%
|
19.20
|
19.35
|
19.15
|
19.15
|
19.23
|
13.89
|
2,253,600
|
|
|
5/4/2023
|
+0.15 / +0.78%
|
19.05
|
19.55
|
18.95
|
19.30
|
19.27
|
14.00
|
4,219,100
|
|
|
4/28/2023
|
-0.05 / -0.26%
|
19.40
|
19.40
|
19.10
|
19.15
|
19.18
|
13.89
|
3,847,500
|
|
|
4/27/2023
|
-0.10 / -0.52%
|
19.30
|
19.55
|
19.20
|
19.20
|
19.33
|
13.93
|
3,389,000
|
|
|
4/26/2023
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.75
|
19.30
|
18.95
|
14.00
|
3,947,746
|
|
|
4/25/2023
|
-0.10 / -0.53%
|
19.15
|
19.40
|
18.90
|
18.90
|
19.07
|
13.71
|
3,733,100
|
|
|
4/24/2023
|
-0.20 / -1.04%
|
19.20
|
19.35
|
18.85
|
19.00
|
19.08
|
13.78
|
4,892,700
|
|
|
4/21/2023
|
-0.40 / -2.04%
|
19.60
|
19.70
|
19.05
|
19.20
|
19.41
|
13.93
|
7,571,700
|
|
|
4/20/2023
|
-0.10 / -0.51%
|
19.75
|
19.85
|
19.50
|
19.60
|
19.63
|
14.22
|
3,125,400
|
|
|
4/19/2023
|
-0.45 / -2.23%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.91
|
14.29
|
4,147,100
|
|
|
4/18/2023
|
+0.65 / +3.33%
|
19.60
|
20.25
|
19.50
|
20.15
|
19.99
|
14.62
|
12,313,900
|
|
|
4/17/2023
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.57
|
14.14
|
4,375,900
|
|
|
4/14/2023
|
-0.40 / -2.01%
|
20.00
|
20.05
|
19.50
|
19.50
|
19.77
|
14.14
|
8,307,900
|
|
|
4/13/2023
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.90
|
19.90
|
20.01
|
14.43
|
4,961,404
|
|
|
4/12/2023
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.20
|
14.58
|
9,043,600
|
|
|
4/11/2023
|
+0.15 / +0.75%
|
19.95
|
20.15
|
19.80
|
20.10
|
19.95
|
14.58
|
7,525,900
|
|
|
4/10/2023
|
-0.95 / -4.55%
|
21.00
|
21.15
|
19.95
|
19.95
|
20.39
|
14.47
|
21,141,900
|
|
|
4/7/2023
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.65
|
20.90
|
20.90
|
15.16
|
7,104,000
|
|
|
4/6/2023
|
-0.05 / -0.24%
|
21.25
|
21.95
|
20.95
|
21.00
|
21.48
|
15.23
|
25,590,400
|
|
|
4/5/2023
|
+0.25 / +1.20%
|
20.80
|
21.20
|
20.70
|
21.05
|
20.93
|
15.27
|
10,242,200
|
|
|
4/4/2023
|
-0.15 / -0.72%
|
21.10
|
21.35
|
20.80
|
20.80
|
21.07
|
15.09
|
11,782,400
|
|
|
4/3/2023
|
+0.60 / +2.95%
|
20.80
|
20.95
|
20.50
|
20.95
|
20.71
|
15.20
|
10,824,100
|
|
|
3/31/2023
|
-0.10 / -0.49%
|
20.55
|
20.65
|
19.95
|
20.35
|
20.33
|
14.76
|
9,515,400
|
|
|
3/30/2023
|
-0.30 / -1.45%
|
21.10
|
21.20
|
20.45
|
20.45
|
20.79
|
14.83
|
7,776,300
|
|
|
3/29/2023
|
0.00 / 0.00%
|
20.70
|
20.85
|
20.45
|
20.75
|
20.65
|
15.05
|
7,496,900
|
|
|
3/28/2023
|
-0.25 / -1.19%
|
21.15
|
21.70
|
20.75
|
20.75
|
21.18
|
15.05
|
11,168,600
|
|
|
3/27/2023
|
+0.85 / +4.22%
|
20.25
|
21.00
|
20.10
|
21.00
|
20.60
|
15.23
|
12,796,300
|
|
|
3/24/2023
|
+0.45 / +2.28%
|
19.80
|
20.50
|
19.80
|
20.15
|
20.25
|
14.62
|
11,316,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.50
|
19.70
|
19.68
|
14.29
|
3,054,500
|
|
|
3/22/2023
|
-0.25 / -1.25%
|
20.05
|
20.30
|
19.70
|
19.70
|
20.03
|
14.29
|
4,466,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|