|
Closing price on 8/18/2020
|
|
| Open |
30.50 |
| High |
30.70 |
| Low |
29.50 |
| Volume |
263,700 |
| Split-adjusted Price |
17.92 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.20 / -0.66%
|
30.50
|
30.70
|
29.50
|
30.00
|
29.86
|
17.92
|
263,700
|
|
|
8/17/2020
|
+1.20 / +4.14%
|
29.50
|
31.60
|
28.00
|
30.20
|
30.20
|
18.04
|
475,426
|
|
|
8/14/2020
|
+2.60 / +9.85%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.91
|
17.33
|
106,886,975
|
|
|
8/13/2020
|
+2.40 / +10.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
15.77
|
22,201,500
|
|
|
8/12/2020
|
-2.20 / -8.40%
|
26.20
|
26.70
|
24.00
|
24.00
|
24.80
|
14.34
|
451,400
|
|
|
8/11/2020
|
+0.40 / +1.55%
|
25.90
|
26.30
|
25.90
|
26.20
|
26.12
|
15.65
|
50,200
|
|
|
8/10/2020
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.80
|
25.80
|
25.97
|
15.42
|
65,800
|
|
|
8/7/2020
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.94
|
15.53
|
37,000
|
|
|
8/6/2020
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.80
|
26.10
|
25.94
|
15.59
|
21,800
|
|
|
8/5/2020
|
+0.20 / +0.77%
|
25.70
|
26.10
|
25.70
|
26.10
|
25.90
|
15.59
|
10,400
|
|
|
8/4/2020
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.98
|
15.48
|
14,800
|
|
|
8/3/2020
|
+0.20 / +0.78%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
15.53
|
29,180
|
|
|
7/31/2020
|
-0.50 / -1.90%
|
26.00
|
26.20
|
25.80
|
25.80
|
25.98
|
15.42
|
26,400
|
|
|
7/30/2020
|
+0.20 / +0.77%
|
26.10
|
26.50
|
26.10
|
26.30
|
26.21
|
15.71
|
34,300
|
|
|
7/29/2020
|
+0.10 / +0.38%
|
25.70
|
26.20
|
25.10
|
26.10
|
25.49
|
15.59
|
73,600
|
|
|
7/28/2020
|
+0.60 / +2.36%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.43
|
15.53
|
5,100
|
|
|
7/27/2020
|
-0.20 / -0.78%
|
25.50
|
25.50
|
24.90
|
25.40
|
25.12
|
15.18
|
247,500
|
|
|
7/24/2020
|
-0.60 / -2.29%
|
26.30
|
26.30
|
25.20
|
25.60
|
25.64
|
15.30
|
225,200
|
|
|
7/23/2020
|
+0.60 / +2.34%
|
25.50
|
26.20
|
25.50
|
26.20
|
25.81
|
15.65
|
49,900
|
|
|
7/22/2020
|
-0.30 / -1.16%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.60
|
15.30
|
107,900
|
|
|
7/21/2020
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.50
|
25.90
|
25.66
|
15.48
|
28,900
|
|
|
7/20/2020
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.00
|
26.00
|
25.70
|
15.53
|
220,500
|
|
|
7/17/2020
|
-0.40 / -1.50%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.43
|
15.71
|
145,200
|
|
|
7/16/2020
|
-0.30 / -1.11%
|
27.00
|
27.40
|
26.50
|
26.70
|
26.72
|
15.95
|
76,100
|
|
|
7/15/2020
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.30
|
27.00
|
26.68
|
16.13
|
39,000
|
|
|
7/14/2020
|
+0.30 / +1.13%
|
27.70
|
28.10
|
26.70
|
26.90
|
27.13
|
16.07
|
56,000
|
|
|
7/13/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
26.50
|
26.60
|
26.63
|
15.89
|
29,000
|
|
|
7/10/2020
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.50
|
26.60
|
26.72
|
15.89
|
36,100
|
|
|
7/9/2020
|
0.00 / 0.00%
|
26.10
|
27.50
|
26.10
|
26.50
|
26.70
|
15.83
|
72,400
|
|
|
7/8/2020
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.30
|
26.50
|
26.43
|
15.83
|
64,200
|
|
|