|
|
Closing price on 2/5/2021
|
|
| Open |
47.00 |
| High |
47.40 |
| Low |
46.70 |
| Volume |
508,800 |
| Split-adjusted Price |
32.23 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.40 / -0.84%
|
47.00
|
47.40
|
46.70
|
47.00
|
47.34
|
32.23
|
508,800
|
|
|
2/4/2021
|
-0.20 / -0.42%
|
47.60
|
47.60
|
46.00
|
47.40
|
46.69
|
32.50
|
85,600
|
|
|
2/3/2021
|
+0.15 / +0.32%
|
47.00
|
47.60
|
47.00
|
47.60
|
47.50
|
32.64
|
170,900
|
|
|
2/2/2021
|
+0.25 / +0.53%
|
47.20
|
47.50
|
46.10
|
47.45
|
47.21
|
32.54
|
229,100
|
|
|
2/1/2021
|
+0.10 / +0.21%
|
47.20
|
47.20
|
46.00
|
47.20
|
47.00
|
32.37
|
864,200
|
|
|
1/29/2021
|
+2.55 / +5.72%
|
44.55
|
47.10
|
44.55
|
47.10
|
46.30
|
32.30
|
269,800
|
|
|
1/28/2021
|
-3.30 / -6.90%
|
46.00
|
47.50
|
44.55
|
44.55
|
45.59
|
30.55
|
894,500
|
|
|
1/27/2021
|
-0.05 / -0.10%
|
47.10
|
47.90
|
46.50
|
47.85
|
47.59
|
32.81
|
812,300
|
|
|
1/26/2021
|
+0.05 / +0.10%
|
47.80
|
47.90
|
47.00
|
47.90
|
47.83
|
32.85
|
725,800
|
|
|
1/25/2021
|
+0.05 / +0.10%
|
47.80
|
47.85
|
47.20
|
47.85
|
47.71
|
32.81
|
1,202,700
|
|
|
1/22/2021
|
+0.80 / +1.70%
|
47.10
|
48.60
|
46.90
|
47.80
|
47.83
|
32.78
|
2,734,000
|
|
|
1/21/2021
|
+0.10 / +0.21%
|
46.50
|
47.00
|
46.00
|
47.00
|
46.87
|
32.23
|
823,000
|
|
|
1/20/2021
|
+0.10 / +0.21%
|
46.70
|
46.90
|
45.20
|
46.90
|
46.63
|
32.16
|
819,900
|
|
|
1/19/2021
|
-0.15 / -0.32%
|
46.95
|
46.95
|
43.70
|
46.80
|
45.52
|
32.09
|
2,510,500
|
|
|
1/18/2021
|
+0.05 / +0.11%
|
46.80
|
47.00
|
46.00
|
46.95
|
46.69
|
32.19
|
1,194,200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
46.40
|
47.00
|
46.40
|
46.90
|
46.87
|
32.16
|
801,700
|
|
|
1/14/2021
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.00
|
46.90
|
46.78
|
32.16
|
624,100
|
|
|
1/13/2021
|
-0.05 / -0.11%
|
47.00
|
47.10
|
46.50
|
46.90
|
46.95
|
32.16
|
820,300
|
|
|
1/12/2021
|
-0.25 / -0.53%
|
47.20
|
47.20
|
46.20
|
46.95
|
46.94
|
32.19
|
581,500
|
|
|
1/11/2021
|
+0.35 / +0.75%
|
47.00
|
47.50
|
46.90
|
47.20
|
46.97
|
32.37
|
902,400
|
|
|
1/8/2021
|
+0.70 / +1.48%
|
47.50
|
48.35
|
47.50
|
48.05
|
48.04
|
32.13
|
1,032,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
47.35
|
47.40
|
46.70
|
47.35
|
47.14
|
31.66
|
413,600
|
|
|
1/6/2021
|
0.00 / 0.00%
|
47.35
|
47.50
|
46.00
|
47.35
|
47.03
|
31.66
|
1,308,700
|
|
|
1/5/2021
|
+0.35 / +0.74%
|
46.80
|
47.60
|
46.70
|
47.35
|
47.25
|
31.66
|
707,600
|
|
|
1/4/2021
|
+0.90 / +1.95%
|
46.80
|
47.00
|
46.40
|
47.00
|
46.86
|
31.42
|
1,095,900
|
|
|
12/31/2020
|
+0.70 / +1.54%
|
45.55
|
46.50
|
45.20
|
46.10
|
45.98
|
30.82
|
1,359,710
|
|
|
12/30/2020
|
+0.30 / +0.67%
|
45.70
|
45.70
|
45.20
|
45.40
|
45.40
|
30.35
|
958,650
|
|
|
12/29/2020
|
+3.33 / +7.97%
|
44.90
|
45.20
|
44.20
|
45.10
|
44.83
|
30.15
|
1,013,820
|
|
|
12/21/2020
|
+0.30 / +0.68%
|
44.00
|
45.50
|
43.80
|
44.10
|
44.53
|
29.49
|
962,100
|
|
|
12/18/2020
|
+0.30 / +0.69%
|
44.00
|
44.30
|
43.50
|
43.80
|
43.91
|
29.28
|
1,826,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|