|
|
Closing price on 1/13/2020
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
25.10 |
| Volume |
113,700 |
| Split-adjusted Price |
17.12 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.10
|
25.60
|
25.36
|
17.12
|
113,700
|
|
|
1/10/2020
|
+0.20 / +0.79%
|
25.20
|
25.60
|
23.00
|
25.60
|
25.20
|
17.12
|
264,200
|
|
|
1/9/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.20
|
25.40
|
25.38
|
16.98
|
216,600
|
|
|
1/8/2020
|
-0.40 / -1.55%
|
25.80
|
25.90
|
25.30
|
25.40
|
25.49
|
16.98
|
250,200
|
|
|
1/7/2020
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.82
|
17.25
|
121,100
|
|
|
1/6/2020
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.90
|
25.90
|
26.01
|
17.32
|
135,300
|
|
|
1/3/2020
|
-0.40 / -1.51%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.34
|
17.45
|
79,200
|
|
|
1/2/2020
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.65
|
17.72
|
31,400
|
|
|
12/31/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.84
|
17.99
|
97,100
|
|
|
12/30/2019
|
+0.10 / +0.37%
|
27.00
|
27.20
|
26.80
|
26.90
|
26.92
|
17.99
|
6,341,300
|
|
|
12/27/2019
|
+0.10 / +0.37%
|
26.90
|
27.30
|
26.90
|
27.00
|
27.05
|
17.92
|
3,153,400
|
|
|
12/26/2019
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
26.90
|
26.93
|
17.85
|
8,459,900
|
|
|
12/25/2019
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.70
|
26.90
|
26.88
|
17.85
|
14,541,000
|
|
|
12/24/2019
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.70
|
26.90
|
26.90
|
17.85
|
111,700
|
|
|
12/23/2019
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.70
|
27.00
|
26.96
|
17.92
|
1,525,800
|
|
|
12/20/2019
|
+0.20 / +0.74%
|
26.90
|
27.20
|
26.90
|
27.10
|
27.00
|
17.98
|
4,295,700
|
|
|
12/19/2019
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.90
|
26.78
|
17.85
|
2,803,600
|
|
|
12/18/2019
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.40
|
26.90
|
26.73
|
17.85
|
360,500
|
|
|
12/17/2019
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.70
|
26.90
|
26.90
|
17.85
|
205,000
|
|
|
12/16/2019
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.00
|
26.90
|
26.80
|
17.85
|
120,100
|
|
|
12/13/2019
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.90
|
26.90
|
26.94
|
17.85
|
201,500
|
|
|
12/12/2019
|
-0.10 / -0.37%
|
27.00
|
27.40
|
27.00
|
27.10
|
27.20
|
17.98
|
290,100
|
|
|
12/11/2019
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.10
|
27.20
|
27.20
|
18.05
|
105,500
|
|
|
12/10/2019
|
+0.10 / +0.37%
|
27.10
|
27.50
|
27.00
|
27.20
|
27.15
|
18.05
|
258,500
|
|
|
12/9/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.01
|
17.98
|
121,500
|
|
|
12/6/2019
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.80
|
27.10
|
26.95
|
17.98
|
176,900
|
|
|
12/5/2019
|
0.00 / 0.00%
|
26.90
|
27.10
|
26.80
|
27.10
|
26.98
|
17.98
|
243,200
|
|
|
12/4/2019
|
0.00 / 0.00%
|
26.90
|
27.10
|
26.80
|
27.10
|
26.94
|
17.98
|
490,000
|
|
|
12/3/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
27.10
|
27.00
|
17.98
|
3,390,100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.80
|
27.10
|
27.04
|
17.98
|
206,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|