|
Closing price on 5/17/2021
|
|
| Open |
46.40 |
| High |
46.60 |
| Low |
45.65 |
| Volume |
2,654,100 |
| Split-adjusted Price |
31.30 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.75 / -1.62%
|
46.40
|
46.60
|
45.65
|
45.65
|
45.65
|
31.30
|
2,654,100
|
|
|
5/14/2021
|
+0.20 / +0.43%
|
46.20
|
46.90
|
45.95
|
46.40
|
46.20
|
31.82
|
703,500
|
|
|
5/13/2021
|
+0.05 / +0.11%
|
46.15
|
46.20
|
45.50
|
46.20
|
46.17
|
31.68
|
254,600
|
|
|
5/12/2021
|
0.00 / 0.00%
|
45.60
|
46.50
|
45.60
|
46.15
|
46.21
|
31.65
|
1,770,700
|
|
|
5/11/2021
|
-0.85 / -1.81%
|
47.40
|
47.40
|
46.15
|
46.15
|
46.95
|
31.65
|
728,500
|
|
|
5/10/2021
|
+0.50 / +1.08%
|
46.50
|
47.00
|
45.10
|
47.00
|
46.52
|
32.23
|
595,100
|
|
|
5/7/2021
|
-0.50 / -1.06%
|
46.10
|
46.90
|
46.10
|
46.50
|
46.65
|
31.89
|
375,500
|
|
|
5/6/2021
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.20
|
47.00
|
46.88
|
32.23
|
366,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.90
|
47.00
|
46.97
|
32.23
|
234,700
|
|
|
5/4/2021
|
-0.90 / -1.88%
|
47.90
|
47.90
|
46.70
|
47.00
|
47.63
|
32.23
|
182,700
|
|
|
4/29/2021
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.50
|
47.90
|
47.86
|
32.85
|
364,800
|
|
|
4/28/2021
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.50
|
47.90
|
47.92
|
32.85
|
429,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.30
|
48.00
|
47.90
|
32.91
|
1,391,200
|
|
|
4/26/2021
|
+0.20 / +0.42%
|
48.50
|
48.50
|
46.80
|
48.00
|
48.00
|
32.91
|
2,216,500
|
|
|
4/23/2021
|
0.00 / 0.00%
|
47.80
|
47.90
|
47.00
|
47.80
|
47.74
|
32.78
|
402,600
|
|
|
4/22/2021
|
-0.10 / -0.21%
|
47.90
|
48.00
|
46.20
|
47.80
|
47.80
|
32.78
|
1,741,800
|
|
|
4/20/2021
|
+0.80 / +1.70%
|
47.10
|
48.00
|
47.10
|
47.90
|
47.76
|
32.85
|
407,700
|
|
|
4/19/2021
|
+0.60 / +1.29%
|
46.40
|
47.10
|
45.00
|
47.10
|
46.12
|
32.30
|
1,325,300
|
|
|
4/16/2021
|
0.00 / 0.00%
|
46.50
|
47.40
|
43.95
|
46.50
|
46.50
|
31.89
|
3,033,100
|
|
|
4/15/2021
|
0.00 / 0.00%
|
47.80
|
47.80
|
46.50
|
46.50
|
47.42
|
31.89
|
3,558,900
|
|
|
4/14/2021
|
-1.00 / -2.11%
|
47.00
|
48.10
|
46.00
|
46.50
|
47.62
|
31.89
|
504,000
|
|
|
4/13/2021
|
-1.40 / -2.86%
|
48.90
|
48.90
|
47.50
|
47.50
|
48.35
|
32.57
|
396,100
|
|
|
4/12/2021
|
-0.30 / -0.61%
|
49.30
|
49.30
|
48.90
|
48.90
|
49.17
|
33.53
|
699,100
|
|
|
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
|
|
|