|
|
Closing price on 9/3/2020
|
|
| Open |
35.10 |
| High |
36.40 |
| Low |
34.90 |
| Volume |
346,100 |
| Split-adjusted Price |
21.51 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
+1.00 / +2.86%
|
35.10
|
36.40
|
34.90
|
36.00
|
35.73
|
21.51
|
346,100
|
|
|
9/1/2020
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.50
|
35.00
|
34.80
|
20.91
|
3,318,600
|
|
|
8/31/2020
|
-0.60 / -1.67%
|
36.20
|
36.20
|
34.60
|
35.30
|
35.08
|
21.09
|
10,554,300
|
|
|
8/28/2020
|
+0.20 / +0.56%
|
36.20
|
36.40
|
35.70
|
35.90
|
36.07
|
21.45
|
16,193,200
|
|
|
8/27/2020
|
+0.70 / +2.00%
|
36.00
|
37.50
|
35.00
|
35.70
|
36.34
|
21.33
|
16,481,733
|
|
|
8/26/2020
|
+2.60 / +8.02%
|
32.40
|
35.00
|
32.40
|
35.00
|
33.81
|
20.91
|
2,100,700
|
|
|
8/25/2020
|
+0.40 / +1.25%
|
32.00
|
33.50
|
32.00
|
32.40
|
32.49
|
19.36
|
718,800
|
|
|
8/24/2020
|
0.00 / 0.00%
|
32.00
|
32.80
|
31.80
|
32.00
|
32.24
|
19.12
|
520,500
|
|
|
8/21/2020
|
-0.10 / -0.31%
|
32.10
|
32.90
|
32.00
|
32.00
|
32.34
|
19.12
|
453,400
|
|
|
8/20/2020
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.80
|
32.10
|
32.17
|
19.18
|
440,625
|
|
|
8/19/2020
|
+2.30 / +7.67%
|
29.00
|
33.00
|
29.00
|
32.30
|
31.74
|
19.30
|
1,114,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|