|
Closing price on 7/23/2020
|
|
| Open |
25.50 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
49,900 |
| Split-adjusted Price |
17.52 |
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
+0.60 / +2.34%
|
25.50
|
26.20
|
25.50
|
26.20
|
25.81
|
17.52
|
49,900
|
|
|
7/22/2020
|
-0.30 / -1.16%
|
25.90
|
26.00
|
25.40
|
25.60
|
25.60
|
17.12
|
107,900
|
|
|
7/21/2020
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.50
|
25.90
|
25.66
|
17.32
|
28,900
|
|
|
7/20/2020
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.00
|
26.00
|
25.70
|
17.38
|
220,500
|
|
|
7/17/2020
|
-0.40 / -1.50%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.43
|
17.58
|
145,200
|
|
|
7/16/2020
|
-0.30 / -1.11%
|
27.00
|
27.40
|
26.50
|
26.70
|
26.72
|
17.85
|
76,100
|
|
|
7/15/2020
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.30
|
27.00
|
26.68
|
18.05
|
39,000
|
|
|
7/14/2020
|
+0.30 / +1.13%
|
27.70
|
28.10
|
26.70
|
26.90
|
27.13
|
17.99
|
56,000
|
|
|
7/13/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
26.50
|
26.60
|
26.63
|
17.78
|
29,000
|
|
|
7/10/2020
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.50
|
26.60
|
26.72
|
17.78
|
36,100
|
|
|
7/9/2020
|
0.00 / 0.00%
|
26.10
|
27.50
|
26.10
|
26.50
|
26.70
|
17.72
|
72,400
|
|
|
7/8/2020
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.30
|
26.50
|
26.43
|
17.72
|
64,200
|
|
|
7/7/2020
|
-0.20 / -0.75%
|
26.70
|
26.90
|
26.50
|
26.50
|
26.65
|
17.72
|
149,300
|
|
|
7/6/2020
|
-0.70 / -2.55%
|
27.40
|
27.40
|
26.70
|
26.70
|
26.81
|
17.85
|
48,600
|
|
|
7/3/2020
|
-0.10 / -0.36%
|
27.10
|
27.60
|
27.10
|
27.40
|
27.42
|
18.32
|
22,300
|
|
|
7/2/2020
|
+0.20 / +0.73%
|
27.30
|
27.60
|
27.20
|
27.50
|
27.37
|
18.39
|
118,300
|
|
|
7/1/2020
|
+1.10 / +4.20%
|
26.20
|
27.50
|
26.20
|
27.30
|
26.92
|
18.25
|
154,400
|
|
|
6/30/2020
|
-0.20 / -0.76%
|
26.60
|
26.80
|
25.90
|
26.20
|
26.27
|
17.52
|
291,700
|
|
|
6/29/2020
|
-1.70 / -6.05%
|
28.10
|
28.30
|
25.60
|
26.40
|
26.95
|
17.65
|
431,500
|
|
|
6/26/2020
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.10
|
28.10
|
28.24
|
18.79
|
400,400
|
|
|
6/25/2020
|
-0.80 / -2.77%
|
28.80
|
30.00
|
28.00
|
28.10
|
28.59
|
18.79
|
206,300
|
|
|
6/24/2020
|
+1.40 / +5.09%
|
27.50
|
30.10
|
27.50
|
28.90
|
28.97
|
19.32
|
1,248,000
|
|
|
6/23/2020
|
+0.40 / +1.48%
|
27.00
|
27.60
|
27.00
|
27.50
|
27.42
|
18.39
|
291,661
|
|
|
6/22/2020
|
-0.30 / -1.09%
|
27.50
|
27.60
|
27.00
|
27.10
|
27.26
|
18.12
|
109,300
|
|
|
6/19/2020
|
+1.20 / +4.58%
|
26.40
|
28.80
|
26.40
|
27.40
|
27.43
|
18.32
|
289,644
|
|
|
6/18/2020
|
+0.20 / +0.77%
|
25.90
|
26.30
|
25.90
|
26.20
|
26.09
|
17.52
|
150,300
|
|
|
6/17/2020
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.93
|
17.38
|
143,200
|
|
|
6/16/2020
|
+0.90 / +3.60%
|
24.90
|
27.50
|
24.90
|
25.90
|
25.50
|
17.32
|
97,200
|
|
|
6/15/2020
|
-0.20 / -0.79%
|
24.80
|
25.10
|
24.80
|
25.00
|
25.04
|
16.72
|
107,300
|
|
|
6/12/2020
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.80
|
25.20
|
24.99
|
16.85
|
112,500
|
|
|