|
Closing price on 7/21/2021
|
|
Open |
44.20 |
High |
45.00 |
Low |
44.20 |
Volume |
1,037,700 |
Split-adjusted Price |
30.58 |
|
|
VCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2021
|
+0.40 / +0.90%
|
44.20
|
45.00
|
44.20
|
44.60
|
44.75
|
30.58
|
1,037,700
|
|
7/20/2021
|
+0.30 / +0.68%
|
43.85
|
44.20
|
42.80
|
44.20
|
43.68
|
30.31
|
2,224,700
|
|
7/19/2021
|
0.00 / 0.00%
|
43.80
|
43.90
|
42.30
|
43.90
|
43.30
|
30.10
|
509,400
|
|
7/16/2021
|
-0.90 / -2.01%
|
44.80
|
44.80
|
43.90
|
43.90
|
44.21
|
30.10
|
406,600
|
|
7/15/2021
|
+0.10 / +0.22%
|
45.30
|
45.30
|
43.60
|
44.80
|
44.39
|
30.72
|
2,765,900
|
|
7/14/2021
|
+2.60 / +6.18%
|
42.90
|
44.70
|
42.50
|
44.70
|
44.07
|
30.65
|
883,000
|
|
7/13/2021
|
-0.90 / -2.09%
|
43.50
|
43.50
|
42.10
|
42.10
|
42.75
|
28.87
|
347,500
|
|
7/12/2021
|
0.00 / 0.00%
|
42.00
|
43.20
|
41.50
|
43.00
|
42.44
|
29.49
|
1,197,400
|
|
7/9/2021
|
-1.90 / -4.23%
|
44.90
|
44.90
|
43.00
|
43.00
|
44.12
|
29.49
|
404,700
|
|
7/8/2021
|
+0.70 / +1.58%
|
44.20
|
44.90
|
42.60
|
44.90
|
44.32
|
30.79
|
390,200
|
|
7/7/2021
|
-0.45 / -1.01%
|
44.60
|
44.65
|
42.10
|
44.20
|
43.70
|
30.31
|
1,169,000
|
|
7/6/2021
|
-3.35 / -6.98%
|
47.00
|
47.00
|
44.65
|
44.65
|
45.78
|
30.62
|
2,934,200
|
|
7/5/2021
|
-1.60 / -3.23%
|
48.20
|
48.20
|
46.00
|
48.00
|
47.22
|
32.91
|
1,003,200
|
|
7/2/2021
|
-0.40 / -0.80%
|
49.60
|
50.10
|
49.50
|
49.60
|
49.78
|
34.01
|
306,800
|
|
7/1/2021
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.50
|
50.00
|
49.81
|
34.29
|
12,285,700
|
|
6/30/2021
|
+0.80 / +1.63%
|
48.50
|
50.30
|
48.50
|
49.80
|
49.68
|
34.15
|
176,900
|
|
6/29/2021
|
-0.65 / -1.31%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.38
|
33.60
|
220,600
|
|
6/28/2021
|
+0.25 / +0.51%
|
49.70
|
49.70
|
48.80
|
49.65
|
49.48
|
34.05
|
353,900
|
|
6/25/2021
|
+0.10 / +0.20%
|
49.90
|
49.90
|
48.60
|
49.40
|
49.14
|
33.87
|
360,000
|
|
6/24/2021
|
+0.30 / +0.61%
|
49.00
|
49.40
|
48.60
|
49.30
|
49.08
|
33.81
|
1,675,900
|
|
6/23/2021
|
-1.60 / -3.16%
|
50.60
|
50.60
|
49.00
|
49.00
|
50.17
|
33.60
|
3,224,400
|
|
6/22/2021
|
+2.10 / +4.33%
|
50.00
|
51.00
|
50.00
|
50.60
|
50.36
|
34.70
|
870,800
|
|
6/21/2021
|
-1.15 / -2.32%
|
49.65
|
49.65
|
48.50
|
48.50
|
49.11
|
33.26
|
2,261,100
|
|
6/18/2021
|
-0.05 / -0.10%
|
49.90
|
49.90
|
49.65
|
49.65
|
49.78
|
34.05
|
3,067,300
|
|
6/17/2021
|
+0.50 / +1.02%
|
48.20
|
50.00
|
48.20
|
49.70
|
49.70
|
34.08
|
624,600
|
|
6/16/2021
|
+2.40 / +5.13%
|
46.90
|
50.00
|
45.00
|
49.20
|
46.80
|
33.74
|
1,193,600
|
|
6/15/2021
|
+0.50 / +1.08%
|
46.30
|
47.20
|
46.30
|
46.80
|
46.78
|
32.09
|
846,000
|
|
6/14/2021
|
+0.60 / +1.31%
|
46.00
|
46.50
|
45.80
|
46.30
|
46.24
|
31.75
|
207,100
|
|
6/11/2021
|
-0.30 / -0.65%
|
46.20
|
46.20
|
45.00
|
45.70
|
46.00
|
31.34
|
660,600
|
|
6/10/2021
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.00
|
46.00
|
46.11
|
31.54
|
812,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|