|
Closing price on 5/27/2020
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
25.00 |
| Volume |
54,600 |
| Split-adjusted Price |
16.78 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.04
|
16.78
|
54,600
|
|
|
5/26/2020
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.80
|
25.20
|
25.04
|
16.85
|
66,400
|
|
|
5/25/2020
|
+0.20 / +0.80%
|
24.80
|
25.10
|
24.60
|
25.10
|
24.85
|
16.78
|
136,300
|
|
|
5/22/2020
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.99
|
16.65
|
67,800
|
|
|
5/21/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.10
|
24.97
|
16.78
|
65,400
|
|
|
5/20/2020
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.80
|
25.10
|
25.04
|
16.78
|
83,200
|
|
|
5/19/2020
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.01
|
16.85
|
118,200
|
|
|
5/18/2020
|
-0.30 / -1.19%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.16
|
16.72
|
33,500
|
|
|
5/15/2020
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.00
|
25.30
|
25.13
|
16.92
|
51,200
|
|
|
5/14/2020
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.10
|
25.20
|
25.19
|
16.85
|
28,900
|
|
|
5/13/2020
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.29
|
16.92
|
31,600
|
|
|
5/12/2020
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.20
|
25.40
|
25.29
|
16.98
|
68,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
25.30
|
25.40
|
24.90
|
25.40
|
25.19
|
16.98
|
95,200
|
|
|
5/8/2020
|
-0.20 / -0.78%
|
25.40
|
25.60
|
25.40
|
25.40
|
25.43
|
16.98
|
44,300
|
|
|
5/7/2020
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.30
|
25.60
|
25.48
|
17.12
|
76,300
|
|
|
5/6/2020
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.00
|
25.40
|
25.22
|
16.98
|
42,200
|
|
|
5/5/2020
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.48
|
16.98
|
41,500
|
|
|
5/4/2020
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.60
|
25.70
|
25.77
|
17.18
|
25,900
|
|
|
4/29/2020
|
+0.40 / +1.57%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.71
|
17.32
|
59,400
|
|
|
4/28/2020
|
+0.30 / +1.19%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.38
|
17.05
|
76,700
|
|
|
4/27/2020
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.09
|
16.85
|
152,500
|
|
|
4/24/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.04
|
16.78
|
102,700
|
|
|
4/23/2020
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
25.10
|
25.00
|
16.78
|
85,400
|
|
|
4/22/2020
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.70
|
25.00
|
24.94
|
16.72
|
100,700
|
|
|
4/21/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.60
|
25.10
|
24.99
|
16.78
|
72,400
|
|
|
4/20/2020
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.00
|
25.10
|
25.05
|
16.78
|
83,800
|
|
|
4/17/2020
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.90
|
25.10
|
25.05
|
16.78
|
265,600
|
|
|
4/16/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.91
|
16.72
|
124,700
|
|
|
4/15/2020
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.50
|
25.00
|
24.69
|
16.72
|
411,700
|
|
|
4/14/2020
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.58
|
16.51
|
65,100
|
|
|