|
|
Closing price on 2/19/2019
|
|
| Open |
27.00 |
| High |
27.60 |
| Low |
26.90 |
| Volume |
2,588,610 |
| Split-adjusted Price |
17.92 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
+0.10 / +0.37%
|
27.00
|
27.60
|
26.90
|
27.00
|
27.28
|
17.92
|
2,588,610
|
|
|
2/18/2019
|
+1.80 / +7.17%
|
25.30
|
26.90
|
25.10
|
26.90
|
26.02
|
17.85
|
3,458,000
|
|
|
2/15/2019
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.70
|
25.10
|
25.06
|
16.66
|
2,049,400
|
|
|
2/14/2019
|
-0.30 / -1.19%
|
24.40
|
25.10
|
24.30
|
25.00
|
24.81
|
16.59
|
2,048,200
|
|
|
2/13/2019
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.20
|
25.30
|
25.42
|
16.13
|
1,206,100
|
|
|
2/12/2019
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.30
|
25.50
|
25.45
|
16.25
|
1,443,300
|
|
|
2/11/2019
|
+0.20 / +0.79%
|
25.70
|
26.00
|
25.40
|
25.50
|
25.66
|
16.25
|
831,100
|
|
|
2/1/2019
|
+0.90 / +3.69%
|
24.50
|
25.80
|
24.50
|
25.30
|
25.18
|
16.13
|
1,439,700
|
|
|
1/31/2019
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.70
|
24.40
|
24.16
|
15.55
|
908,900
|
|
|
1/30/2019
|
-0.80 / -3.21%
|
24.80
|
24.90
|
24.10
|
24.10
|
24.56
|
15.36
|
1,459,800
|
|
|
1/29/2019
|
-0.20 / -0.80%
|
24.80
|
25.30
|
24.60
|
24.90
|
24.95
|
15.87
|
2,380,700
|
|
|
1/28/2019
|
+0.40 / +1.62%
|
25.00
|
25.60
|
24.50
|
25.10
|
25.08
|
16.00
|
3,043,600
|
|
|
1/25/2019
|
+0.60 / +2.49%
|
24.00
|
24.90
|
23.60
|
24.70
|
24.57
|
15.74
|
2,516,700
|
|
|
1/24/2019
|
+0.90 / +3.88%
|
23.20
|
24.10
|
23.20
|
24.10
|
23.78
|
15.36
|
3,631,100
|
|
|
1/23/2019
|
+0.80 / +3.57%
|
22.40
|
23.30
|
22.40
|
23.20
|
23.03
|
14.79
|
2,097,200
|
|
|
1/22/2019
|
+0.60 / +2.75%
|
21.80
|
22.70
|
21.80
|
22.40
|
22.12
|
14.28
|
1,186,100
|
|
|
1/21/2019
|
-0.20 / -0.91%
|
22.00
|
22.40
|
21.70
|
21.80
|
22.00
|
13.90
|
1,875,102
|
|
|
1/18/2019
|
-0.60 / -2.65%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.28
|
14.02
|
2,440,200
|
|
|
1/17/2019
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.76
|
14.41
|
1,116,400
|
|
|
1/16/2019
|
-0.40 / -1.72%
|
23.20
|
23.50
|
22.80
|
22.90
|
23.09
|
14.60
|
1,574,500
|
|
|
1/15/2019
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.45
|
14.85
|
831,300
|
|
|
1/14/2019
|
+0.30 / +1.30%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.56
|
14.92
|
2,647,200
|
|
|
1/11/2019
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.19
|
14.72
|
2,863,000
|
|
|
1/10/2019
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.40
|
23.10
|
22.71
|
14.72
|
1,472,600
|
|
|
1/9/2019
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.70
|
22.70
|
22.95
|
14.47
|
2,056,100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.70
|
23.00
|
23.27
|
14.66
|
2,688,500
|
|
|
1/7/2019
|
+1.10 / +5.02%
|
19.80
|
23.10
|
19.80
|
23.00
|
22.57
|
14.66
|
1,565,600
|
|
|
1/4/2019
|
-0.90 / -3.95%
|
23.50
|
23.50
|
21.30
|
21.90
|
22.08
|
13.96
|
1,889,800
|
|
|
1/3/2019
|
-0.20 / -0.87%
|
23.50
|
24.00
|
22.30
|
22.80
|
22.91
|
14.53
|
1,895,700
|
|
|
1/2/2019
|
+0.40 / +1.77%
|
24.80
|
24.80
|
22.30
|
23.00
|
22.96
|
14.66
|
2,522,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|