|
|
Closing price on 5/14/2019
|
|
| Open |
26.10 |
| High |
26.50 |
| Low |
25.90 |
| Volume |
400,600 |
| Split-adjusted Price |
17.52 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
+0.30 / +1.15%
|
26.10
|
26.50
|
25.90
|
26.40
|
26.19
|
17.52
|
400,600
|
|
|
5/13/2019
|
-0.40 / -1.51%
|
26.20
|
26.50
|
25.80
|
26.10
|
26.07
|
17.32
|
502,600
|
|
|
5/10/2019
|
-0.30 / -1.12%
|
26.90
|
27.00
|
26.50
|
26.50
|
26.63
|
17.59
|
242,300
|
|
|
5/9/2019
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.40
|
26.80
|
26.67
|
17.79
|
176,210
|
|
|
5/8/2019
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.10
|
26.80
|
26.48
|
17.79
|
445,900
|
|
|
5/7/2019
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.40
|
26.50
|
26.57
|
17.59
|
317,400
|
|
|
5/6/2019
|
-0.80 / -2.93%
|
27.00
|
27.10
|
26.50
|
26.50
|
26.74
|
17.59
|
532,300
|
|
|
5/3/2019
|
-0.10 / -0.36%
|
27.40
|
27.50
|
27.30
|
27.30
|
27.36
|
18.12
|
302,100
|
|
|
5/2/2019
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.30
|
27.40
|
27.47
|
18.18
|
374,100
|
|
|
4/26/2019
|
+1.00 / +3.76%
|
26.70
|
28.10
|
26.70
|
27.60
|
27.49
|
18.32
|
2,768,100
|
|
|
4/25/2019
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.60
|
26.81
|
17.65
|
222,500
|
|
|
4/24/2019
|
-0.20 / -0.75%
|
26.60
|
26.90
|
26.40
|
26.60
|
26.61
|
17.65
|
237,000
|
|
|
4/23/2019
|
+0.60 / +2.29%
|
26.20
|
26.80
|
26.20
|
26.80
|
26.49
|
17.79
|
426,300
|
|
|
4/22/2019
|
-0.40 / -1.50%
|
26.60
|
27.10
|
26.20
|
26.20
|
26.75
|
17.39
|
522,500
|
|
|
4/19/2019
|
+0.10 / +0.38%
|
26.60
|
26.80
|
26.40
|
26.60
|
26.56
|
17.65
|
352,400
|
|
|
4/18/2019
|
+0.50 / +1.92%
|
26.20
|
26.70
|
25.60
|
26.50
|
26.16
|
17.59
|
563,300
|
|
|
4/17/2019
|
-0.20 / -0.76%
|
26.30
|
26.50
|
25.90
|
26.00
|
26.19
|
17.25
|
473,600
|
|
|
4/16/2019
|
-0.70 / -2.60%
|
26.80
|
26.80
|
26.20
|
26.20
|
26.41
|
17.39
|
315,800
|
|
|
4/12/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.87
|
17.85
|
279,800
|
|
|
4/11/2019
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.50
|
27.00
|
26.88
|
17.92
|
364,800
|
|
|
4/10/2019
|
+0.40 / +1.51%
|
26.40
|
27.00
|
26.00
|
26.90
|
26.59
|
17.85
|
1,237,700
|
|
|
4/9/2019
|
-0.70 / -2.57%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.79
|
17.59
|
4,006,000
|
|
|
4/8/2019
|
-0.30 / -1.09%
|
27.50
|
27.50
|
26.10
|
27.20
|
26.89
|
18.05
|
2,497,800
|
|
|
4/5/2019
|
+2.20 / +8.70%
|
25.50
|
27.50
|
25.00
|
27.50
|
26.43
|
18.25
|
1,595,000
|
|
|
4/4/2019
|
-0.10 / -0.39%
|
24.70
|
26.00
|
24.70
|
25.30
|
25.59
|
16.79
|
515,300
|
|
|
4/3/2019
|
-1.40 / -5.22%
|
26.80
|
26.80
|
24.80
|
25.40
|
25.53
|
16.86
|
2,944,600
|
|
|
4/2/2019
|
-1.10 / -3.94%
|
27.60
|
27.60
|
26.50
|
26.80
|
27.04
|
17.79
|
1,972,800
|
|
|
4/1/2019
|
+0.90 / +3.33%
|
29.70
|
29.70
|
27.20
|
27.90
|
27.80
|
18.52
|
1,414,500
|
|
|
3/29/2019
|
+1.30 / +5.06%
|
25.10
|
27.60
|
24.50
|
27.00
|
27.14
|
17.92
|
4,238,200
|
|
|
3/28/2019
|
-2.80 / -9.82%
|
28.50
|
28.50
|
25.70
|
25.70
|
26.77
|
17.06
|
4,910,083
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|