|
|
Closing price on 1/29/2019
|
|
| Open |
24.80 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
2,380,700 |
| Split-adjusted Price |
15.87 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.20 / -0.80%
|
24.80
|
25.30
|
24.60
|
24.90
|
24.95
|
15.87
|
2,380,700
|
|
|
1/28/2019
|
+0.40 / +1.62%
|
25.00
|
25.60
|
24.50
|
25.10
|
25.08
|
16.00
|
3,043,600
|
|
|
1/25/2019
|
+0.60 / +2.49%
|
24.00
|
24.90
|
23.60
|
24.70
|
24.57
|
15.74
|
2,516,700
|
|
|
1/24/2019
|
+0.90 / +3.88%
|
23.20
|
24.10
|
23.20
|
24.10
|
23.78
|
15.36
|
3,631,100
|
|
|
1/23/2019
|
+0.80 / +3.57%
|
22.40
|
23.30
|
22.40
|
23.20
|
23.03
|
14.79
|
2,097,200
|
|
|
1/22/2019
|
+0.60 / +2.75%
|
21.80
|
22.70
|
21.80
|
22.40
|
22.12
|
14.28
|
1,186,100
|
|
|
1/21/2019
|
-0.20 / -0.91%
|
22.00
|
22.40
|
21.70
|
21.80
|
22.00
|
13.90
|
1,875,102
|
|
|
1/18/2019
|
-0.60 / -2.65%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.28
|
14.02
|
2,440,200
|
|
|
1/17/2019
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.76
|
14.41
|
1,116,400
|
|
|
1/16/2019
|
-0.40 / -1.72%
|
23.20
|
23.50
|
22.80
|
22.90
|
23.09
|
14.60
|
1,574,500
|
|
|
1/15/2019
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.45
|
14.85
|
831,300
|
|
|
1/14/2019
|
+0.30 / +1.30%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.56
|
14.92
|
2,647,200
|
|
|
1/11/2019
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.19
|
14.72
|
2,863,000
|
|
|
1/10/2019
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.40
|
23.10
|
22.71
|
14.72
|
1,472,600
|
|
|
1/9/2019
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.70
|
22.70
|
22.95
|
14.47
|
2,056,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.70
|
23.00
|
23.27
|
14.66
|
2,688,500
|
|
|
1/7/2019
|
+1.10 / +5.02%
|
19.80
|
23.10
|
19.80
|
23.00
|
22.57
|
14.66
|
1,565,600
|
|
|
1/4/2019
|
-0.90 / -3.95%
|
23.50
|
23.50
|
21.30
|
21.90
|
22.08
|
13.96
|
1,889,800
|
|
|
1/3/2019
|
-0.20 / -0.87%
|
23.50
|
24.00
|
22.30
|
22.80
|
22.91
|
14.53
|
1,895,700
|
|
|
1/2/2019
|
+0.40 / +1.77%
|
24.80
|
24.80
|
22.30
|
23.00
|
22.96
|
14.66
|
2,522,600
|
|
|
12/28/2018
|
-0.10 / -0.44%
|
22.70
|
23.50
|
22.00
|
22.60
|
22.66
|
14.41
|
3,053,400
|
|
|
12/27/2018
|
-0.40 / -1.73%
|
24.00
|
24.00
|
22.50
|
22.70
|
23.11
|
14.47
|
1,908,400
|
|
|
12/26/2018
|
-0.90 / -3.75%
|
23.80
|
24.20
|
22.80
|
23.10
|
23.57
|
14.72
|
4,362,200
|
|
|
12/25/2018
|
-2.60 / -9.77%
|
25.80
|
26.60
|
24.00
|
24.00
|
24.43
|
15.30
|
2,613,200
|
|
|
12/24/2018
|
+0.60 / +2.31%
|
26.00
|
27.10
|
24.00
|
26.60
|
25.79
|
16.96
|
43,498,800
|
|
|
12/21/2018
|
+1.90 / +7.88%
|
23.90
|
26.10
|
23.80
|
26.00
|
25.18
|
16.57
|
5,784,300
|
|
|
12/20/2018
|
+1.00 / +4.33%
|
23.80
|
24.10
|
23.00
|
24.10
|
23.51
|
15.36
|
4,622,500
|
|
|
12/19/2018
|
+1.40 / +6.45%
|
22.40
|
23.40
|
21.70
|
23.10
|
22.76
|
14.72
|
5,962,600
|
|
|
12/18/2018
|
+0.30 / +1.40%
|
21.00
|
21.80
|
21.00
|
21.70
|
21.43
|
13.83
|
3,154,600
|
|
|
12/17/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
21.20
|
21.40
|
21.48
|
13.64
|
2,106,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|