|
Closing price on 5/7/2020
|
|
| Open |
25.40 |
| High |
25.60 |
| Low |
25.30 |
| Volume |
76,300 |
| Split-adjusted Price |
17.12 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.60
|
16.51
|
157,900
|
|
|
4/10/2020
|
-0.10 / -0.40%
|
24.60
|
24.70
|
24.60
|
24.60
|
24.61
|
16.45
|
121,100
|
|
|
4/9/2020
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.69
|
16.51
|
520,800
|
|
|
4/8/2020
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.80
|
24.69
|
16.58
|
160,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.74
|
16.58
|
73,300
|
|
|
4/6/2020
|
+0.10 / +0.40%
|
24.50
|
24.80
|
24.50
|
24.80
|
24.67
|
16.58
|
143,300
|
|
|
4/3/2020
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.61
|
16.51
|
223,500
|
|
|
4/1/2020
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.49
|
16.45
|
114,100
|
|
|
3/31/2020
|
-0.10 / -0.41%
|
24.20
|
24.70
|
24.20
|
24.50
|
24.47
|
16.38
|
144,100
|
|
|
3/30/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.20
|
24.60
|
24.46
|
16.45
|
180,400
|
|
|
3/27/2020
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.48
|
16.45
|
167,800
|
|
|
3/26/2020
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.51
|
16.38
|
212,700
|
|
|
3/25/2020
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.49
|
16.38
|
173,700
|
|
|
3/24/2020
|
+0.20 / +0.82%
|
24.30
|
24.50
|
23.80
|
24.50
|
24.28
|
16.38
|
146,800
|
|
|