|
Closing price on 2/27/2020
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
75,300 |
| Split-adjusted Price |
16.38 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.20 / +0.82%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.30
|
16.38
|
75,300
|
|
|
2/26/2020
|
+0.10 / +0.41%
|
24.10
|
24.30
|
23.80
|
24.30
|
24.13
|
16.25
|
63,800
|
|
|
2/25/2020
|
+0.10 / +0.41%
|
23.00
|
24.20
|
23.00
|
24.20
|
23.86
|
16.18
|
73,700
|
|
|
2/24/2020
|
-0.70 / -2.82%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.23
|
16.11
|
116,000
|
|
|
2/21/2020
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.64
|
16.58
|
35,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.73
|
16.58
|
51,800
|
|
|
2/19/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.79
|
16.58
|
9,600
|
|
|
2/18/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.75
|
16.58
|
30,200
|
|
|
2/17/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
24.80
|
24.78
|
16.58
|
37,800
|
|
|
2/14/2020
|
-0.30 / -1.20%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.83
|
16.58
|
53,900
|
|
|
2/13/2020
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.80
|
25.10
|
25.01
|
16.78
|
43,900
|
|
|
2/12/2020
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.00
|
16.78
|
103,500
|
|
|
2/11/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.96
|
16.78
|
148,600
|
|
|
2/10/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.90
|
25.10
|
24.96
|
16.78
|
274,800
|
|
|
2/7/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.10
|
24.96
|
16.78
|
44,200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.05
|
16.78
|
90,400
|
|
|
2/5/2020
|
-0.20 / -0.79%
|
25.10
|
25.30
|
24.90
|
25.10
|
25.04
|
16.78
|
185,200
|
|
|
2/4/2020
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.11
|
16.92
|
134,100
|
|
|
2/3/2020
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.30
|
25.30
|
25.13
|
16.92
|
58,100
|
|
|
1/31/2020
|
-0.50 / -1.94%
|
25.50
|
25.70
|
25.30
|
25.30
|
25.39
|
16.92
|
65,100
|
|
|
1/30/2020
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.10
|
25.80
|
25.50
|
17.25
|
118,300
|
|
|
1/22/2020
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.40
|
25.70
|
25.48
|
17.18
|
92,100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.40
|
25.80
|
25.53
|
17.25
|
196,800
|
|
|
1/20/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.73
|
17.25
|
19,500
|
|
|
1/17/2020
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.50
|
25.80
|
25.68
|
17.25
|
26,000
|
|
|
1/16/2020
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.20
|
25.60
|
25.46
|
17.12
|
163,500
|
|
|
1/15/2020
|
0.00 / 0.00%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.45
|
17.12
|
38,400
|
|
|
1/14/2020
|
0.00 / 0.00%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.41
|
17.12
|
96,500
|
|
|
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
|
|
|