|
|
Closing price on 3/3/2025
|
|
| Open |
21.45 |
| High |
21.80 |
| Low |
21.25 |
| Volume |
8,889,000 |
| Split-adjusted Price |
19.44 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/24/2025
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.55
|
19.70
|
19.67
|
17.60
|
5,167,300
|
|
|
1/23/2025
|
+0.30 / +1.54%
|
19.70
|
20.00
|
19.50
|
19.80
|
19.74
|
17.69
|
12,895,200
|
|
|
1/22/2025
|
+0.05 / +0.26%
|
19.55
|
19.70
|
19.40
|
19.50
|
19.57
|
17.43
|
7,038,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.35
|
19.45
|
19.49
|
17.38
|
7,258,172
|
|
|
1/20/2025
|
-0.10 / -0.51%
|
19.70
|
19.85
|
19.35
|
19.45
|
19.57
|
17.38
|
6,222,000
|
|
|
1/17/2025
|
+0.05 / +0.26%
|
19.50
|
19.80
|
19.35
|
19.55
|
19.56
|
17.47
|
9,057,651
|
|
|
1/16/2025
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.30
|
19.50
|
19.45
|
17.43
|
8,644,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|