|
|
Closing price on 9/16/2020
|
|
| Open |
35.70 |
| High |
36.50 |
| Low |
35.50 |
| Volume |
8,860,300 |
| Split-adjusted Price |
24.07 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.30 / +0.84%
|
35.70
|
36.50
|
35.50
|
36.00
|
35.90
|
24.07
|
8,860,300
|
|
|
9/15/2020
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.70
|
35.70
|
35.80
|
23.87
|
2,513,000
|
|
|
9/14/2020
|
-0.30 / -0.83%
|
36.30
|
36.50
|
36.00
|
36.00
|
36.16
|
24.07
|
423,890
|
|
|
9/11/2020
|
0.00 / 0.00%
|
36.00
|
36.90
|
35.50
|
36.30
|
36.08
|
24.27
|
446,227
|
|
|
9/10/2020
|
-0.30 / -0.82%
|
36.60
|
36.90
|
36.30
|
36.30
|
36.52
|
24.27
|
307,400
|
|
|
9/9/2020
|
-0.50 / -1.35%
|
37.00
|
37.70
|
36.00
|
36.60
|
36.76
|
24.47
|
701,000
|
|
|
9/8/2020
|
+0.40 / +1.09%
|
36.70
|
37.50
|
36.50
|
37.10
|
36.85
|
24.81
|
364,700
|
|
|
9/7/2020
|
-0.10 / -0.27%
|
36.80
|
37.70
|
36.60
|
36.70
|
36.92
|
24.54
|
519,500
|
|
|
9/4/2020
|
+0.80 / +2.22%
|
35.90
|
37.90
|
35.40
|
36.80
|
36.80
|
24.60
|
1,219,300
|
|
|
9/3/2020
|
+1.00 / +2.86%
|
35.10
|
36.40
|
34.90
|
36.00
|
35.73
|
24.07
|
346,100
|
|
|
9/1/2020
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.50
|
35.00
|
34.80
|
23.40
|
3,318,600
|
|
|
8/31/2020
|
-0.60 / -1.67%
|
36.20
|
36.20
|
34.60
|
35.30
|
35.08
|
23.60
|
10,554,300
|
|
|
8/28/2020
|
+0.20 / +0.56%
|
36.20
|
36.40
|
35.70
|
35.90
|
36.07
|
24.00
|
16,193,200
|
|
|
8/27/2020
|
+0.70 / +2.00%
|
36.00
|
37.50
|
35.00
|
35.70
|
36.34
|
23.87
|
16,481,733
|
|
|
8/26/2020
|
+2.60 / +8.02%
|
32.40
|
35.00
|
32.40
|
35.00
|
33.81
|
23.40
|
2,100,700
|
|
|
8/25/2020
|
+0.40 / +1.25%
|
32.00
|
33.50
|
32.00
|
32.40
|
32.49
|
21.66
|
718,800
|
|
|
8/24/2020
|
0.00 / 0.00%
|
32.00
|
32.80
|
31.80
|
32.00
|
32.24
|
21.40
|
520,500
|
|
|
8/21/2020
|
-0.10 / -0.31%
|
32.10
|
32.90
|
32.00
|
32.00
|
32.34
|
21.40
|
453,400
|
|
|
8/20/2020
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.80
|
32.10
|
32.17
|
21.46
|
440,625
|
|
|
8/19/2020
|
+2.30 / +7.67%
|
29.00
|
33.00
|
29.00
|
32.30
|
31.74
|
21.60
|
1,114,400
|
|
|
8/18/2020
|
-0.20 / -0.66%
|
30.50
|
30.70
|
29.50
|
30.00
|
29.86
|
20.06
|
263,700
|
|
|
8/17/2020
|
+1.20 / +4.14%
|
29.50
|
31.60
|
28.00
|
30.20
|
30.20
|
20.19
|
475,426
|
|
|
8/14/2020
|
+2.60 / +9.85%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.91
|
19.39
|
106,886,975
|
|
|
8/13/2020
|
+2.40 / +10.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
17.65
|
22,201,500
|
|
|
8/12/2020
|
-2.20 / -8.40%
|
26.20
|
26.70
|
24.00
|
24.00
|
24.80
|
16.05
|
451,400
|
|
|
8/11/2020
|
+0.40 / +1.55%
|
25.90
|
26.30
|
25.90
|
26.20
|
26.12
|
17.52
|
50,200
|
|
|
8/10/2020
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.80
|
25.80
|
25.97
|
17.25
|
65,800
|
|
|
8/7/2020
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.94
|
17.38
|
37,000
|
|
|
8/6/2020
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.80
|
26.10
|
25.94
|
17.45
|
21,800
|
|
|
8/5/2020
|
+0.20 / +0.77%
|
25.70
|
26.10
|
25.70
|
26.10
|
25.90
|
17.45
|
10,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|