|
|
Closing price on 8/4/2022
|
|
| Open |
23.45 |
| High |
23.85 |
| Low |
23.20 |
| Volume |
3,461,500 |
| Split-adjusted Price |
18.87 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2022
|
-0.25 / -1.27%
|
19.80
|
20.15
|
19.40
|
19.40
|
19.73
|
15.75
|
3,625,400
|
|
|
7/12/2022
|
+0.75 / +3.97%
|
18.90
|
19.75
|
18.80
|
19.65
|
19.37
|
15.95
|
4,179,300
|
|
|
7/11/2022
|
+0.50 / +2.72%
|
18.55
|
19.25
|
18.45
|
18.90
|
18.93
|
15.34
|
4,133,400
|
|
|
7/8/2022
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.29
|
14.94
|
2,796,400
|
|
|
7/7/2022
|
+0.10 / +0.58%
|
17.00
|
17.45
|
16.85
|
17.20
|
17.11
|
13.96
|
1,794,600
|
|
|
7/6/2022
|
-0.45 / -2.56%
|
17.40
|
17.80
|
17.10
|
17.10
|
17.40
|
13.88
|
2,278,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|