|
Closing price on 4/9/2021
|
|
| Open |
49.20 |
| High |
49.40 |
| Low |
49.00 |
| Volume |
964,600 |
| Split-adjusted Price |
33.74 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.10 / +0.20%
|
49.20
|
49.40
|
49.00
|
49.20
|
49.26
|
33.74
|
964,600
|
|
|
4/8/2021
|
+0.50 / +1.03%
|
49.00
|
49.10
|
48.90
|
49.10
|
49.01
|
33.67
|
3,004,300
|
|
|
4/7/2021
|
+0.70 / +1.46%
|
47.90
|
49.00
|
47.80
|
48.60
|
48.29
|
33.33
|
1,154,100
|
|
|
4/6/2021
|
+0.20 / +0.42%
|
47.80
|
48.00
|
47.50
|
47.90
|
47.70
|
32.85
|
900,800
|
|
|
4/5/2021
|
+0.30 / +0.63%
|
50.50
|
50.50
|
47.10
|
47.70
|
48.82
|
32.71
|
752,800
|
|
|
4/2/2021
|
+0.50 / +1.07%
|
46.95
|
47.40
|
46.90
|
47.40
|
47.05
|
32.50
|
892,000
|
|
|
4/1/2021
|
+2.00 / +4.45%
|
44.90
|
46.90
|
44.90
|
46.90
|
45.63
|
32.16
|
556,800
|
|
|
3/31/2021
|
+0.35 / +0.79%
|
44.55
|
45.00
|
44.55
|
44.90
|
44.55
|
30.79
|
428,700
|
|
|
3/30/2021
|
+0.05 / +0.11%
|
45.00
|
45.00
|
44.40
|
44.55
|
44.73
|
30.55
|
575,800
|
|
|
3/29/2021
|
+1.20 / +2.77%
|
43.30
|
44.50
|
43.30
|
44.50
|
44.30
|
30.51
|
1,170,900
|
|
|
3/26/2021
|
-0.20 / -0.46%
|
43.40
|
44.20
|
43.30
|
43.30
|
43.50
|
29.69
|
3,168,600
|
|
|
3/25/2021
|
+0.20 / +0.46%
|
45.35
|
45.35
|
43.50
|
43.50
|
44.19
|
29.83
|
10,959,500
|
|
|
3/24/2021
|
+0.30 / +0.70%
|
45.90
|
45.90
|
43.30
|
43.30
|
43.98
|
29.69
|
9,573,000
|
|
|
3/23/2021
|
-2.10 / -4.66%
|
45.20
|
46.00
|
43.00
|
43.00
|
43.75
|
29.49
|
324,800
|
|
|
3/22/2021
|
+0.10 / +0.22%
|
45.20
|
46.10
|
45.10
|
45.10
|
45.48
|
30.93
|
820,200
|
|
|
3/19/2021
|
+1.00 / +2.27%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.75
|
30.86
|
2,948,100
|
|
|
3/18/2021
|
-2.30 / -4.97%
|
46.10
|
46.30
|
43.90
|
44.00
|
45.96
|
30.17
|
1,198,800
|
|
|
3/17/2021
|
-0.50 / -1.07%
|
46.80
|
46.80
|
46.30
|
46.30
|
46.57
|
31.75
|
638,500
|
|
|
3/16/2021
|
-0.40 / -0.85%
|
47.20
|
47.20
|
46.70
|
46.80
|
46.96
|
32.09
|
1,170,600
|
|
|
3/15/2021
|
+0.20 / +0.43%
|
47.10
|
47.30
|
46.80
|
47.20
|
47.08
|
32.37
|
231,000
|
|
|
3/12/2021
|
+0.10 / +0.21%
|
46.75
|
47.05
|
46.70
|
47.00
|
46.93
|
32.23
|
3,549,300
|
|
|
3/11/2021
|
-0.10 / -0.21%
|
47.00
|
47.50
|
46.90
|
46.90
|
47.07
|
32.16
|
222,600
|
|
|
3/10/2021
|
0.00 / 0.00%
|
47.00
|
47.30
|
46.90
|
47.00
|
47.01
|
32.23
|
262,700
|
|
|
3/9/2021
|
-0.40 / -0.84%
|
47.40
|
47.40
|
46.60
|
47.00
|
47.30
|
32.23
|
246,000
|
|
|
3/8/2021
|
+0.10 / +0.21%
|
46.70
|
47.40
|
46.70
|
47.40
|
47.33
|
32.50
|
318,300
|
|
|
3/5/2021
|
-0.20 / -0.42%
|
46.50
|
47.45
|
46.50
|
47.30
|
47.18
|
32.43
|
182,700
|
|
|
3/4/2021
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.12
|
32.57
|
4,276,500
|
|
|
3/3/2021
|
-0.30 / -0.62%
|
48.00
|
48.10
|
47.50
|
47.80
|
47.69
|
32.78
|
269,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
47.70
|
48.10
|
47.55
|
48.10
|
47.89
|
32.98
|
176,300
|
|
|
3/1/2021
|
+0.10 / +0.21%
|
48.00
|
48.30
|
47.70
|
48.10
|
48.17
|
32.98
|
337,900
|
|
|