|
|
Closing price on 3/14/2025
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
13,411,100 |
| Split-adjusted Price |
18.68 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.81
|
18.68
|
13,411,100
|
|
|
3/13/2025
|
-1.20 / -5.43%
|
22.15
|
22.20
|
20.80
|
20.90
|
21.45
|
18.68
|
25,036,800
|
|
|
3/12/2025
|
-0.10 / -0.45%
|
22.25
|
22.25
|
21.90
|
22.10
|
22.10
|
19.75
|
6,970,300
|
|
|
3/11/2025
|
+0.50 / +2.30%
|
21.55
|
22.60
|
21.50
|
22.20
|
22.26
|
19.84
|
19,470,100
|
|
|
3/10/2025
|
+0.10 / +0.46%
|
21.60
|
21.95
|
21.60
|
21.70
|
21.75
|
19.39
|
7,695,500
|
|
|
3/7/2025
|
-0.40 / -1.82%
|
22.10
|
22.30
|
21.60
|
21.60
|
21.88
|
19.30
|
11,065,500
|
|
|
3/6/2025
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.45
|
22.00
|
21.71
|
19.66
|
8,807,000
|
|
|
3/5/2025
|
-0.40 / -1.83%
|
21.95
|
22.05
|
21.50
|
21.50
|
21.76
|
19.21
|
5,294,600
|
|
|
3/4/2025
|
+0.15 / +0.69%
|
21.70
|
22.20
|
21.55
|
21.90
|
21.90
|
19.57
|
12,382,200
|
|
|
3/3/2025
|
+0.40 / +1.87%
|
21.45
|
21.80
|
21.25
|
21.75
|
21.50
|
19.44
|
8,889,000
|
|
|
2/28/2025
|
-0.30 / -1.39%
|
21.75
|
21.75
|
21.30
|
21.35
|
21.43
|
19.08
|
7,330,800
|
|
|
2/27/2025
|
+0.05 / +0.23%
|
21.60
|
21.65
|
21.20
|
21.65
|
21.44
|
19.35
|
8,845,800
|
|
|
2/26/2025
|
-0.40 / -1.82%
|
22.00
|
22.40
|
21.60
|
21.60
|
21.81
|
19.30
|
9,288,200
|
|
|
2/25/2025
|
+0.55 / +2.56%
|
21.65
|
22.00
|
21.50
|
22.00
|
21.76
|
19.66
|
11,533,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
21.60
|
21.75
|
21.35
|
21.45
|
21.47
|
19.17
|
6,186,100
|
|
|
2/21/2025
|
-0.05 / -0.23%
|
21.40
|
21.85
|
21.35
|
21.45
|
21.55
|
19.17
|
7,651,900
|
|
|
2/20/2025
|
-0.35 / -1.60%
|
21.95
|
22.00
|
21.45
|
21.50
|
21.63
|
19.21
|
6,376,500
|
|
|
2/19/2025
|
+0.10 / +0.46%
|
21.75
|
22.05
|
21.55
|
21.85
|
21.82
|
19.53
|
7,110,800
|
|
|
2/18/2025
|
+0.15 / +0.69%
|
21.60
|
21.80
|
21.40
|
21.75
|
21.58
|
19.44
|
7,846,100
|
|
|
2/17/2025
|
+0.10 / +0.47%
|
21.65
|
22.15
|
21.50
|
21.60
|
21.85
|
19.30
|
10,886,500
|
|
|
2/14/2025
|
-0.25 / -1.15%
|
21.85
|
21.85
|
21.40
|
21.50
|
21.62
|
19.21
|
8,709,800
|
|
|
2/13/2025
|
+0.20 / +0.93%
|
21.55
|
21.80
|
21.35
|
21.75
|
21.57
|
19.44
|
8,838,600
|
|
|
2/12/2025
|
+0.70 / +3.36%
|
20.90
|
21.70
|
20.85
|
21.55
|
21.37
|
19.26
|
15,583,600
|
|
|
2/11/2025
|
+0.55 / +2.71%
|
20.40
|
21.00
|
20.40
|
20.85
|
20.80
|
18.63
|
10,571,800
|
|
|
2/10/2025
|
0.00 / 0.00%
|
20.35
|
20.65
|
20.10
|
20.30
|
20.46
|
18.14
|
7,639,800
|
|
|
2/7/2025
|
-0.05 / -0.25%
|
20.40
|
20.65
|
20.30
|
20.30
|
20.42
|
18.14
|
10,370,700
|
|
|
2/6/2025
|
-0.25 / -1.21%
|
20.70
|
20.85
|
20.30
|
20.35
|
20.48
|
18.19
|
7,669,500
|
|
|
2/5/2025
|
+0.10 / +0.49%
|
20.55
|
20.60
|
20.35
|
20.60
|
20.47
|
18.41
|
7,286,300
|
|
|
2/4/2025
|
+0.40 / +1.99%
|
20.20
|
20.70
|
20.20
|
20.50
|
20.49
|
18.32
|
11,042,700
|
|
|
2/3/2025
|
+0.40 / +2.03%
|
19.75
|
20.20
|
19.70
|
20.10
|
20.02
|
17.96
|
7,309,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|