|
|
Closing price on 6/27/2022
|
|
| Open |
19.35 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
2,159,700 |
| Split-adjusted Price |
13.02 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.45 / +2.33%
|
19.35
|
19.80
|
19.00
|
19.75
|
19.48
|
13.02
|
2,159,700
|
|
|
6/24/2022
|
+0.20 / +1.05%
|
19.30
|
19.90
|
19.10
|
19.30
|
19.43
|
12.73
|
3,161,000
|
|
|
6/23/2022
|
+0.25 / +1.33%
|
18.85
|
19.10
|
18.45
|
19.10
|
18.81
|
12.59
|
2,634,200
|
|
|
6/22/2022
|
+1.20 / +6.80%
|
18.00
|
18.85
|
17.70
|
18.85
|
18.53
|
12.43
|
3,231,500
|
|
|
6/21/2022
|
-1.25 / -6.61%
|
17.70
|
18.85
|
17.60
|
17.65
|
17.81
|
11.64
|
5,735,100
|
|
|
6/20/2022
|
-1.40 / -6.90%
|
20.00
|
20.80
|
18.90
|
18.90
|
19.61
|
12.46
|
2,508,300
|
|
|
6/17/2022
|
-1.50 / -6.88%
|
20.90
|
21.10
|
20.30
|
20.30
|
20.39
|
13.39
|
6,719,400
|
|
|
6/16/2022
|
0.00 / 0.00%
|
22.20
|
22.55
|
21.80
|
21.80
|
22.09
|
14.38
|
2,518,300
|
|
|
6/15/2022
|
-1.60 / -6.84%
|
24.40
|
24.40
|
21.80
|
21.80
|
22.20
|
14.38
|
4,774,800
|
|
|
6/14/2022
|
-0.60 / -2.50%
|
23.40
|
24.15
|
23.10
|
23.40
|
23.71
|
15.43
|
3,949,000
|
|
|
6/13/2022
|
-1.80 / -6.98%
|
24.90
|
25.10
|
24.00
|
24.00
|
24.47
|
15.83
|
4,463,700
|
|
|
6/10/2022
|
-0.20 / -0.77%
|
25.60
|
26.60
|
25.60
|
25.80
|
26.19
|
17.01
|
3,961,100
|
|
|
6/9/2022
|
+0.20 / +0.78%
|
25.80
|
26.45
|
25.80
|
26.00
|
26.15
|
17.14
|
3,313,400
|
|
|
6/8/2022
|
+1.10 / +4.45%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.53
|
17.01
|
3,121,200
|
|
|
6/7/2022
|
-0.40 / -1.59%
|
25.00
|
25.05
|
23.50
|
24.70
|
24.24
|
16.29
|
4,046,400
|
|
|
6/6/2022
|
-0.70 / -2.71%
|
25.60
|
26.30
|
25.00
|
25.10
|
25.61
|
16.55
|
3,302,300
|
|
|
6/3/2022
|
-0.80 / -3.01%
|
26.60
|
26.70
|
25.45
|
25.80
|
26.08
|
17.01
|
4,791,800
|
|
|
6/2/2022
|
-0.80 / -2.92%
|
27.45
|
27.80
|
26.60
|
26.60
|
27.14
|
17.54
|
3,874,000
|
|
|
6/1/2022
|
+0.15 / +0.55%
|
27.20
|
27.85
|
27.10
|
27.40
|
27.44
|
18.07
|
2,662,000
|
|
|
5/31/2022
|
+0.25 / +0.93%
|
26.95
|
27.60
|
26.75
|
27.25
|
27.21
|
17.97
|
4,201,800
|
|
|
5/30/2022
|
+0.05 / +0.19%
|
27.20
|
27.60
|
26.90
|
27.00
|
27.24
|
17.80
|
3,002,900
|
|
|
5/27/2022
|
+0.05 / +0.19%
|
26.95
|
27.40
|
26.80
|
26.95
|
27.03
|
17.77
|
2,598,500
|
|
|
5/26/2022
|
-0.55 / -2.00%
|
27.50
|
27.80
|
26.90
|
26.90
|
27.30
|
17.74
|
3,317,700
|
|
|
5/25/2022
|
+1.45 / +5.58%
|
26.20
|
27.50
|
26.15
|
27.45
|
26.81
|
18.10
|
3,826,700
|
|
|
5/24/2022
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.10
|
26.00
|
25.73
|
17.14
|
2,801,700
|
|
|
5/23/2022
|
+0.10 / +0.36%
|
28.00
|
28.10
|
26.40
|
27.50
|
27.47
|
17.34
|
3,355,300
|
|
|
5/20/2022
|
+0.30 / +1.11%
|
27.60
|
28.20
|
27.00
|
27.40
|
27.55
|
17.28
|
4,598,800
|
|
|
5/19/2022
|
+0.80 / +3.04%
|
25.45
|
27.50
|
25.45
|
27.10
|
26.61
|
17.09
|
3,935,800
|
|
|
5/18/2022
|
+0.60 / +2.33%
|
26.30
|
27.25
|
26.10
|
26.30
|
26.55
|
16.59
|
3,441,400
|
|
|
5/17/2022
|
+1.65 / +6.86%
|
24.50
|
25.70
|
24.25
|
25.70
|
25.23
|
16.21
|
4,046,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|