|
|
Closing price on 8/24/2022
|
|
| Open |
22.65 |
| High |
23.00 |
| Low |
22.55 |
| Volume |
2,680,500 |
| Split-adjusted Price |
18.38 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.05 / +0.22%
|
22.65
|
23.00
|
22.55
|
22.65
|
22.73
|
18.38
|
2,680,500
|
|
|
8/23/2022
|
+1.00 / +4.63%
|
21.20
|
22.60
|
21.20
|
22.60
|
22.01
|
18.34
|
3,402,800
|
|
|
8/22/2022
|
-0.90 / -4.00%
|
22.25
|
22.40
|
21.55
|
21.60
|
21.90
|
17.53
|
5,619,400
|
|
|
8/19/2022
|
-0.65 / -2.81%
|
23.15
|
23.30
|
22.25
|
22.50
|
22.83
|
18.26
|
6,029,000
|
|
|
8/18/2022
|
-0.25 / -1.07%
|
23.30
|
23.50
|
23.15
|
23.15
|
23.25
|
18.79
|
3,163,100
|
|
|
8/17/2022
|
-0.40 / -1.68%
|
24.10
|
24.25
|
23.35
|
23.40
|
23.80
|
18.99
|
5,279,900
|
|
|
8/16/2022
|
+0.45 / +1.93%
|
23.50
|
24.00
|
23.35
|
23.80
|
23.77
|
19.32
|
5,156,300
|
|
|
8/15/2022
|
+0.30 / +1.30%
|
23.15
|
23.40
|
23.00
|
23.35
|
23.16
|
18.95
|
5,454,800
|
|
|
8/12/2022
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.90
|
23.05
|
23.14
|
18.71
|
4,463,200
|
|
|
8/11/2022
|
-0.90 / -3.77%
|
24.45
|
24.45
|
22.90
|
23.00
|
23.62
|
18.67
|
5,238,400
|
|
|
8/10/2022
|
+0.35 / +1.49%
|
23.50
|
24.40
|
23.30
|
23.90
|
23.94
|
19.40
|
4,491,900
|
|
|
8/9/2022
|
-0.15 / -0.63%
|
23.85
|
23.85
|
23.45
|
23.55
|
23.62
|
19.12
|
4,277,100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.60
|
23.70
|
23.92
|
19.24
|
3,736,400
|
|
|
8/5/2022
|
+0.45 / +1.94%
|
23.20
|
23.70
|
23.00
|
23.70
|
23.41
|
19.24
|
3,508,600
|
|
|
8/4/2022
|
-0.15 / -0.64%
|
23.45
|
23.85
|
23.20
|
23.25
|
23.45
|
18.87
|
3,461,500
|
|
|
8/3/2022
|
-0.10 / -0.43%
|
23.20
|
23.80
|
22.90
|
23.40
|
23.35
|
18.99
|
6,452,100
|
|
|
8/2/2022
|
+0.20 / +0.86%
|
23.50
|
23.95
|
23.35
|
23.50
|
23.63
|
19.07
|
5,153,200
|
|
|
8/1/2022
|
+0.80 / +3.56%
|
22.90
|
23.45
|
22.80
|
23.30
|
23.18
|
18.91
|
5,140,900
|
|
|
7/29/2022
|
+0.10 / +0.45%
|
22.45
|
22.85
|
22.20
|
22.50
|
22.53
|
18.26
|
4,864,900
|
|
|
7/28/2022
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.40
|
22.40
|
22.85
|
18.18
|
4,542,400
|
|
|
7/27/2022
|
+0.90 / +4.19%
|
21.20
|
22.40
|
21.20
|
22.40
|
21.99
|
18.18
|
4,405,700
|
|
|
7/26/2022
|
+0.65 / +3.12%
|
20.85
|
21.80
|
20.85
|
21.50
|
21.47
|
17.45
|
6,576,400
|
|
|
7/25/2022
|
-0.25 / -1.18%
|
21.10
|
21.30
|
20.80
|
20.85
|
21.05
|
16.92
|
3,184,400
|
|
|
7/22/2022
|
+0.35 / +1.69%
|
20.75
|
21.75
|
20.75
|
21.10
|
21.32
|
17.13
|
4,601,600
|
|
|
7/21/2022
|
-0.30 / -1.43%
|
20.80
|
21.20
|
20.65
|
20.75
|
20.93
|
16.84
|
2,721,100
|
|
|
7/20/2022
|
+0.45 / +2.18%
|
21.20
|
21.65
|
20.90
|
21.05
|
21.28
|
17.09
|
4,462,100
|
|
|
7/19/2022
|
-0.35 / -1.67%
|
20.90
|
20.95
|
20.15
|
20.60
|
20.65
|
16.72
|
2,857,000
|
|
|
7/18/2022
|
+1.05 / +5.28%
|
20.10
|
21.25
|
20.00
|
20.95
|
21.04
|
17.00
|
7,447,900
|
|
|
7/15/2022
|
+0.20 / +1.02%
|
19.70
|
20.20
|
19.70
|
19.90
|
19.98
|
16.15
|
4,344,600
|
|
|
7/14/2022
|
+0.30 / +1.55%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.47
|
15.99
|
2,484,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|