|
|
Closing price on 8/4/2021
|
|
| Open |
42.60 |
| High |
43.00 |
| Low |
42.30 |
| Volume |
1,023,000 |
| Split-adjusted Price |
26.11 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
0.00 / 0.00%
|
42.60
|
43.00
|
42.30
|
42.60
|
42.66
|
26.11
|
1,023,000
|
|
|
8/3/2021
|
-0.50 / -1.16%
|
43.70
|
43.70
|
42.50
|
42.60
|
43.04
|
26.11
|
511,600
|
|
|
8/2/2021
|
-1.00 / -2.27%
|
43.50
|
44.20
|
43.10
|
43.10
|
43.39
|
26.41
|
705,800
|
|
|
7/30/2021
|
+0.30 / +0.68%
|
44.20
|
44.20
|
43.80
|
44.10
|
44.03
|
27.02
|
546,600
|
|
|
7/29/2021
|
+0.30 / +0.69%
|
43.20
|
43.90
|
43.00
|
43.80
|
43.29
|
26.84
|
784,400
|
|
|
7/28/2021
|
-1.25 / -2.79%
|
44.70
|
44.70
|
43.50
|
43.50
|
44.42
|
26.66
|
1,099,600
|
|
|
7/27/2021
|
+0.05 / +0.11%
|
44.70
|
44.80
|
43.70
|
44.75
|
44.67
|
27.42
|
648,700
|
|
|
7/26/2021
|
-0.10 / -0.22%
|
44.80
|
44.80
|
44.50
|
44.70
|
44.63
|
27.39
|
2,556,300
|
|
|
7/23/2021
|
-0.20 / -0.44%
|
45.40
|
45.50
|
44.50
|
44.80
|
44.86
|
27.45
|
1,840,500
|
|
|
7/22/2021
|
+0.40 / +0.90%
|
44.70
|
45.00
|
44.00
|
45.00
|
44.53
|
27.58
|
2,504,200
|
|
|
7/21/2021
|
+0.40 / +0.90%
|
44.20
|
45.00
|
44.20
|
44.60
|
44.75
|
27.33
|
1,037,700
|
|
|
7/20/2021
|
+0.30 / +0.68%
|
43.85
|
44.20
|
42.80
|
44.20
|
43.68
|
27.09
|
2,224,700
|
|
|
7/19/2021
|
0.00 / 0.00%
|
43.80
|
43.90
|
42.30
|
43.90
|
43.30
|
26.90
|
509,400
|
|
|
7/16/2021
|
-0.90 / -2.01%
|
44.80
|
44.80
|
43.90
|
43.90
|
44.21
|
26.90
|
406,600
|
|
|
7/15/2021
|
+0.10 / +0.22%
|
45.30
|
45.30
|
43.60
|
44.80
|
44.39
|
27.45
|
2,765,900
|
|
|
7/14/2021
|
+2.60 / +6.18%
|
42.90
|
44.70
|
42.50
|
44.70
|
44.07
|
27.39
|
883,000
|
|
|
7/13/2021
|
-0.90 / -2.09%
|
43.50
|
43.50
|
42.10
|
42.10
|
42.75
|
25.80
|
347,500
|
|
|
7/12/2021
|
0.00 / 0.00%
|
42.00
|
43.20
|
41.50
|
43.00
|
42.44
|
26.35
|
1,197,400
|
|
|
7/9/2021
|
-1.90 / -4.23%
|
44.90
|
44.90
|
43.00
|
43.00
|
44.12
|
26.35
|
404,700
|
|
|
7/8/2021
|
+0.70 / +1.58%
|
44.20
|
44.90
|
42.60
|
44.90
|
44.32
|
27.51
|
390,200
|
|
|
7/7/2021
|
-0.45 / -1.01%
|
44.60
|
44.65
|
42.10
|
44.20
|
43.70
|
27.09
|
1,169,000
|
|
|
7/6/2021
|
-3.35 / -6.98%
|
47.00
|
47.00
|
44.65
|
44.65
|
45.78
|
27.36
|
2,934,200
|
|
|
7/5/2021
|
-1.60 / -3.23%
|
48.20
|
48.20
|
46.00
|
48.00
|
47.22
|
29.41
|
1,003,200
|
|
|
7/2/2021
|
-0.40 / -0.80%
|
49.60
|
50.10
|
49.50
|
49.60
|
49.78
|
30.39
|
306,800
|
|
|
7/1/2021
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.50
|
50.00
|
49.81
|
30.64
|
12,285,700
|
|
|
6/30/2021
|
+0.80 / +1.63%
|
48.50
|
50.30
|
48.50
|
49.80
|
49.68
|
30.52
|
176,900
|
|
|
6/29/2021
|
-0.65 / -1.31%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.38
|
30.03
|
220,600
|
|
|
6/28/2021
|
+0.25 / +0.51%
|
49.70
|
49.70
|
48.80
|
49.65
|
49.48
|
30.43
|
353,900
|
|
|
6/25/2021
|
+0.10 / +0.20%
|
49.90
|
49.90
|
48.60
|
49.40
|
49.14
|
30.27
|
360,000
|
|
|
6/24/2021
|
+0.30 / +0.61%
|
49.00
|
49.40
|
48.60
|
49.30
|
49.08
|
30.21
|
1,675,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|