|
|
Closing price on 7/5/2022
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.55 |
| Volume |
2,042,800 |
| Split-adjusted Price |
14.25 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.85 / -4.62%
|
18.50
|
18.50
|
17.55
|
17.55
|
18.05
|
14.25
|
2,042,800
|
|
|
7/4/2022
|
+0.20 / +1.10%
|
18.60
|
18.65
|
18.15
|
18.40
|
18.43
|
14.94
|
2,743,400
|
|
|
7/1/2022
|
+0.70 / +4.00%
|
17.50
|
18.40
|
17.10
|
18.20
|
17.71
|
14.77
|
2,532,100
|
|
|
6/30/2022
|
-1.00 / -5.41%
|
18.80
|
19.20
|
17.50
|
17.50
|
18.59
|
14.20
|
2,400,700
|
|
|
6/29/2022
|
+0.15 / +0.74%
|
20.15
|
20.40
|
19.85
|
20.35
|
20.13
|
15.02
|
3,378,900
|
|
|
6/28/2022
|
+0.45 / +2.28%
|
19.90
|
20.75
|
19.90
|
20.20
|
20.34
|
14.91
|
3,791,700
|
|
|
6/27/2022
|
+0.45 / +2.33%
|
19.35
|
19.80
|
19.00
|
19.75
|
19.48
|
14.57
|
2,159,700
|
|
|
6/24/2022
|
+0.20 / +1.05%
|
19.30
|
19.90
|
19.10
|
19.30
|
19.43
|
14.24
|
3,161,000
|
|
|
6/23/2022
|
+0.25 / +1.33%
|
18.85
|
19.10
|
18.45
|
19.10
|
18.81
|
14.09
|
2,634,200
|
|
|
6/22/2022
|
+1.20 / +6.80%
|
18.00
|
18.85
|
17.70
|
18.85
|
18.53
|
13.91
|
3,231,500
|
|
|
6/21/2022
|
-1.25 / -6.61%
|
17.70
|
18.85
|
17.60
|
17.65
|
17.81
|
13.02
|
5,735,100
|
|
|
6/20/2022
|
-1.40 / -6.90%
|
20.00
|
20.80
|
18.90
|
18.90
|
19.61
|
13.95
|
2,508,300
|
|
|
6/17/2022
|
-1.50 / -6.88%
|
20.90
|
21.10
|
20.30
|
20.30
|
20.39
|
14.98
|
6,719,400
|
|
|
6/16/2022
|
0.00 / 0.00%
|
22.20
|
22.55
|
21.80
|
21.80
|
22.09
|
16.09
|
2,518,300
|
|
|
6/15/2022
|
-1.60 / -6.84%
|
24.40
|
24.40
|
21.80
|
21.80
|
22.20
|
16.09
|
4,774,800
|
|
|
6/14/2022
|
-0.60 / -2.50%
|
23.40
|
24.15
|
23.10
|
23.40
|
23.71
|
17.27
|
3,949,000
|
|
|
6/13/2022
|
-1.80 / -6.98%
|
24.90
|
25.10
|
24.00
|
24.00
|
24.47
|
17.71
|
4,463,700
|
|
|
6/10/2022
|
-0.20 / -0.77%
|
25.60
|
26.60
|
25.60
|
25.80
|
26.19
|
19.04
|
3,961,100
|
|
|
6/9/2022
|
+0.20 / +0.78%
|
25.80
|
26.45
|
25.80
|
26.00
|
26.15
|
19.19
|
3,313,400
|
|
|
6/8/2022
|
+1.10 / +4.45%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.53
|
19.04
|
3,121,200
|
|
|
6/7/2022
|
-0.40 / -1.59%
|
25.00
|
25.05
|
23.50
|
24.70
|
24.24
|
18.23
|
4,046,400
|
|
|
6/6/2022
|
-0.70 / -2.71%
|
25.60
|
26.30
|
25.00
|
25.10
|
25.61
|
18.52
|
3,302,300
|
|
|
6/3/2022
|
-0.80 / -3.01%
|
26.60
|
26.70
|
25.45
|
25.80
|
26.08
|
19.04
|
4,791,800
|
|
|
6/2/2022
|
-0.80 / -2.92%
|
27.45
|
27.80
|
26.60
|
26.60
|
27.14
|
19.63
|
3,874,000
|
|
|
6/1/2022
|
+0.15 / +0.55%
|
27.20
|
27.85
|
27.10
|
27.40
|
27.44
|
20.22
|
2,662,000
|
|
|
5/31/2022
|
+0.25 / +0.93%
|
26.95
|
27.60
|
26.75
|
27.25
|
27.21
|
20.11
|
4,201,800
|
|
|
5/30/2022
|
+0.05 / +0.19%
|
27.20
|
27.60
|
26.90
|
27.00
|
27.24
|
19.92
|
3,002,900
|
|
|
5/27/2022
|
+0.05 / +0.19%
|
26.95
|
27.40
|
26.80
|
26.95
|
27.03
|
19.89
|
2,598,500
|
|
|
5/26/2022
|
-0.55 / -2.00%
|
27.50
|
27.80
|
26.90
|
26.90
|
27.30
|
19.85
|
3,317,700
|
|
|
5/25/2022
|
+1.45 / +5.58%
|
26.20
|
27.50
|
26.15
|
27.45
|
26.81
|
20.26
|
3,826,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|