|
|
Closing price on 1/15/2025
|
|
| Open |
18.65 |
| High |
19.70 |
| Low |
18.55 |
| Volume |
19,927,800 |
| Split-adjusted Price |
17.43 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
+0.95 / +5.12%
|
18.65
|
19.70
|
18.55
|
19.50
|
19.21
|
17.43
|
19,927,800
|
|
|
1/14/2025
|
+0.10 / +0.54%
|
18.55
|
18.85
|
18.50
|
18.55
|
18.68
|
16.58
|
7,626,400
|
|
|
1/13/2025
|
+0.25 / +1.37%
|
18.20
|
18.80
|
18.15
|
18.45
|
18.52
|
16.49
|
7,059,600
|
|
|
1/10/2025
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.25
|
16.26
|
5,208,300
|
|
|
1/9/2025
|
-0.15 / -0.83%
|
18.20
|
18.45
|
18.00
|
18.00
|
18.20
|
16.09
|
3,774,000
|
|
|
1/8/2025
|
+0.25 / +1.40%
|
17.90
|
18.15
|
17.80
|
18.15
|
17.99
|
16.22
|
2,031,000
|
|
|
1/7/2025
|
-0.35 / -1.92%
|
18.45
|
18.45
|
17.80
|
17.90
|
18.12
|
16.00
|
4,646,800
|
|
|
1/6/2025
|
+0.15 / +0.83%
|
18.10
|
18.65
|
18.05
|
18.25
|
18.37
|
16.31
|
7,226,600
|
|
|
1/3/2025
|
-0.20 / -1.09%
|
18.30
|
18.45
|
18.10
|
18.10
|
18.25
|
16.18
|
3,221,500
|
|
|
1/2/2025
|
+0.15 / +0.83%
|
18.20
|
18.50
|
18.15
|
18.30
|
18.36
|
16.35
|
3,862,400
|
|
|
12/31/2024
|
-0.30 / -1.63%
|
18.40
|
18.60
|
18.15
|
18.15
|
18.27
|
16.22
|
2,549,700
|
|
|
12/30/2024
|
+0.25 / +1.37%
|
18.20
|
18.70
|
18.15
|
18.45
|
18.50
|
16.49
|
7,964,100
|
|
|
12/27/2024
|
+0.30 / +1.68%
|
18.00
|
18.35
|
17.85
|
18.20
|
18.08
|
16.26
|
6,648,600
|
|
|
12/26/2024
|
-0.30 / -1.65%
|
18.25
|
18.35
|
17.90
|
17.90
|
18.09
|
16.00
|
3,776,600
|
|
|
12/25/2024
|
+0.95 / +5.51%
|
17.30
|
18.45
|
17.30
|
18.20
|
18.19
|
16.26
|
18,170,400
|
|
|
12/24/2024
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.20
|
17.25
|
17.24
|
15.42
|
2,563,800
|
|
|
12/23/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.25
|
17.30
|
17.35
|
15.46
|
2,408,100
|
|
|
12/20/2024
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.25
|
17.30
|
17.34
|
15.46
|
4,697,400
|
|
|
12/19/2024
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
15.55
|
6,024,700
|
|
|
12/18/2024
|
+0.05 / +0.28%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
15.73
|
1,743,000
|
|
|
12/17/2024
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.55
|
17.55
|
17.58
|
15.68
|
3,939,500
|
|
|
12/16/2024
|
+0.10 / +0.57%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.53
|
15.73
|
1,813,400
|
|
|
12/13/2024
|
-0.25 / -1.41%
|
17.75
|
17.75
|
17.50
|
17.50
|
17.61
|
15.64
|
5,503,800
|
|
|
12/12/2024
|
-0.05 / -0.28%
|
17.90
|
17.95
|
17.70
|
17.75
|
17.80
|
15.86
|
2,204,100
|
|
|
12/11/2024
|
-0.10 / -0.56%
|
18.00
|
18.05
|
17.80
|
17.80
|
17.89
|
15.91
|
3,651,300
|
|
|
12/10/2024
|
-0.15 / -0.83%
|
18.05
|
18.20
|
17.90
|
17.90
|
18.05
|
16.00
|
2,713,900
|
|
|
12/9/2024
|
+0.20 / +1.12%
|
17.95
|
18.20
|
17.90
|
18.05
|
18.10
|
16.13
|
3,515,100
|
|
|
12/6/2024
|
-0.15 / -0.83%
|
18.05
|
18.30
|
17.85
|
17.85
|
18.05
|
15.95
|
4,610,900
|
|
|
12/5/2024
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.77
|
16.09
|
3,545,860
|
|
|
12/4/2024
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.55
|
17.60
|
17.75
|
15.73
|
3,219,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|