|
Closing price on 6/9/2021
|
|
| Open |
46.00 |
| High |
46.40 |
| Low |
44.10 |
| Volume |
274,200 |
| Split-adjusted Price |
31.54 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
-0.10 / -0.22%
|
46.00
|
46.40
|
44.10
|
46.00
|
46.14
|
31.54
|
274,200
|
|
|
6/8/2021
|
-0.30 / -0.65%
|
46.40
|
46.70
|
46.00
|
46.10
|
46.52
|
31.61
|
670,100
|
|
|
6/7/2021
|
-0.30 / -0.64%
|
46.80
|
46.80
|
46.40
|
46.40
|
46.65
|
31.82
|
1,216,300
|
|
|
6/4/2021
|
0.00 / 0.00%
|
46.15
|
47.00
|
45.50
|
46.70
|
46.67
|
32.02
|
324,900
|
|
|
6/3/2021
|
+0.30 / +0.65%
|
46.00
|
46.80
|
46.00
|
46.70
|
46.62
|
32.02
|
315,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
46.10
|
46.70
|
46.00
|
46.40
|
46.48
|
31.82
|
1,106,000
|
|
|
6/1/2021
|
-0.90 / -1.90%
|
47.30
|
47.30
|
45.50
|
46.40
|
46.99
|
31.82
|
696,600
|
|
|
5/31/2021
|
-0.60 / -1.25%
|
47.90
|
47.90
|
47.00
|
47.30
|
47.31
|
32.43
|
368,200
|
|
|
5/28/2021
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.40
|
47.90
|
47.88
|
32.85
|
4,594,700
|
|
|
5/27/2021
|
+2.00 / +4.35%
|
46.00
|
48.00
|
45.90
|
48.00
|
46.40
|
32.91
|
1,528,400
|
|
|
5/26/2021
|
-0.30 / -0.65%
|
46.30
|
46.30
|
45.90
|
46.00
|
46.03
|
31.54
|
353,300
|
|
|
5/25/2021
|
+0.10 / +0.22%
|
46.05
|
46.35
|
46.00
|
46.30
|
46.16
|
31.75
|
782,900
|
|
|
5/24/2021
|
+0.15 / +0.33%
|
46.05
|
46.20
|
46.05
|
46.20
|
46.16
|
31.68
|
1,341,800
|
|
|
5/21/2021
|
-0.30 / -0.65%
|
46.05
|
46.40
|
46.05
|
46.05
|
46.38
|
31.58
|
975,500
|
|
|
5/20/2021
|
-0.25 / -0.54%
|
46.60
|
46.60
|
46.00
|
46.35
|
46.25
|
31.78
|
646,500
|
|
|
5/19/2021
|
+0.10 / +0.22%
|
46.10
|
46.70
|
46.05
|
46.60
|
46.58
|
31.95
|
1,491,100
|
|
|
5/18/2021
|
+0.85 / +1.86%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.00
|
31.89
|
1,674,400
|
|
|
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
|
|
|