|
Closing price on 7/15/2019
|
|
| Open |
25.90 |
| High |
26.30 |
| Low |
25.70 |
| Volume |
757,900 |
| Split-adjusted Price |
15.54 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
+0.30 / +1.16%
|
25.90
|
26.30
|
25.70
|
26.20
|
26.08
|
15.54
|
757,900
|
|
|
7/12/2019
|
-0.30 / -1.15%
|
26.20
|
26.40
|
25.90
|
25.90
|
26.07
|
15.36
|
958,856
|
|
|
7/11/2019
|
0.00 / 0.00%
|
26.10
|
26.20
|
25.60
|
26.20
|
25.96
|
15.54
|
939,300
|
|
|
7/10/2019
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.10
|
26.20
|
26.21
|
15.54
|
634,700
|
|
|
7/9/2019
|
-0.10 / -0.38%
|
26.20
|
26.70
|
23.80
|
26.30
|
26.22
|
15.60
|
316,300
|
|
|
7/8/2019
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.20
|
26.40
|
26.29
|
15.66
|
423,900
|
|
|
7/5/2019
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.20
|
26.40
|
26.37
|
15.66
|
278,000
|
|
|
7/4/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.30
|
26.40
|
26.44
|
15.66
|
229,100
|
|
|
7/3/2019
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.30
|
26.40
|
26.43
|
15.66
|
196,800
|
|
|
7/2/2019
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.20
|
26.50
|
26.48
|
15.72
|
211,600
|
|
|
7/1/2019
|
+0.10 / +0.38%
|
26.40
|
26.90
|
26.30
|
26.40
|
26.51
|
15.66
|
513,000
|
|
|
6/28/2019
|
-0.10 / -0.38%
|
26.40
|
26.70
|
24.00
|
26.30
|
26.12
|
15.60
|
994,161
|
|
|
6/27/2019
|
-0.10 / -0.38%
|
26.50
|
26.70
|
26.10
|
26.40
|
26.39
|
15.66
|
607,400
|
|
|
6/26/2019
|
-0.30 / -1.12%
|
26.50
|
27.00
|
26.40
|
26.50
|
26.65
|
15.72
|
663,500
|
|
|
6/25/2019
|
-1.20 / -4.29%
|
28.00
|
28.00
|
25.20
|
26.80
|
27.23
|
15.89
|
1,299,000
|
|
|
6/24/2019
|
-0.10 / -0.36%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.10
|
16.61
|
262,700
|
|
|
6/21/2019
|
+0.20 / +0.72%
|
27.90
|
28.80
|
27.70
|
28.10
|
28.17
|
16.67
|
986,900
|
|
|
6/20/2019
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.60
|
27.90
|
27.80
|
16.55
|
1,128,500
|
|
|
6/19/2019
|
+0.10 / +0.36%
|
27.90
|
28.10
|
27.80
|
27.90
|
27.89
|
16.55
|
583,600
|
|
|
6/18/2019
|
-0.30 / -1.07%
|
28.20
|
28.40
|
27.80
|
27.80
|
28.07
|
16.49
|
324,900
|
|
|
6/17/2019
|
+1.60 / +6.04%
|
26.50
|
28.50
|
26.50
|
28.10
|
27.72
|
16.67
|
2,493,900
|
|
|
6/14/2019
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.20
|
26.50
|
26.37
|
15.72
|
88,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.10
|
26.40
|
26.27
|
15.66
|
190,900
|
|
|
6/12/2019
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.40
|
26.32
|
15.66
|
97,300
|
|
|
6/11/2019
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.50
|
26.40
|
26.36
|
15.66
|
174,900
|
|
|
6/10/2019
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.31
|
15.66
|
236,300
|
|
|
6/7/2019
|
+0.10 / +0.38%
|
26.40
|
26.40
|
26.20
|
26.30
|
26.29
|
15.60
|
271,200
|
|
|
6/6/2019
|
-0.40 / -1.50%
|
26.50
|
26.70
|
26.20
|
26.20
|
26.41
|
15.54
|
287,000
|
|
|
6/5/2019
|
+0.30 / +1.14%
|
26.30
|
26.60
|
26.10
|
26.60
|
26.34
|
15.78
|
315,600
|
|
|
6/4/2019
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.90
|
26.30
|
26.05
|
15.60
|
459,300
|
|
|