|
|
Closing price on 5/19/2025
|
|
| Open |
21.75 |
| High |
22.15 |
| Low |
21.70 |
| Volume |
10,572,000 |
| Split-adjusted Price |
19.57 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
+0.05 / +0.23%
|
21.75
|
22.15
|
21.70
|
21.90
|
21.97
|
19.57
|
10,572,000
|
|
|
5/16/2025
|
-0.20 / -0.91%
|
22.10
|
22.35
|
21.80
|
21.85
|
22.06
|
19.53
|
13,170,300
|
|
|
5/15/2025
|
+0.60 / +2.80%
|
21.50
|
22.20
|
21.45
|
22.05
|
21.83
|
19.70
|
22,524,900
|
|
|
5/14/2025
|
0.00 / 0.00%
|
21.55
|
21.90
|
21.35
|
21.45
|
21.56
|
19.17
|
9,939,300
|
|
|
5/13/2025
|
+0.20 / +0.94%
|
21.50
|
21.55
|
21.30
|
21.45
|
21.45
|
19.17
|
6,614,000
|
|
|
5/12/2025
|
-0.05 / -0.23%
|
21.40
|
21.45
|
21.00
|
21.25
|
21.18
|
18.99
|
10,771,900
|
|
|
5/9/2025
|
-0.30 / -1.39%
|
21.65
|
22.10
|
21.30
|
21.30
|
21.63
|
19.03
|
11,574,600
|
|
|
5/8/2025
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.56
|
19.30
|
6,442,500
|
|
|
5/7/2025
|
+0.15 / +0.70%
|
21.45
|
21.70
|
21.30
|
21.60
|
21.50
|
19.30
|
5,687,400
|
|
|
5/6/2025
|
-0.45 / -2.05%
|
21.95
|
21.95
|
21.30
|
21.45
|
21.68
|
19.17
|
9,128,200
|
|
|
5/5/2025
|
+0.60 / +2.82%
|
21.15
|
21.90
|
21.00
|
21.90
|
21.50
|
19.57
|
10,986,400
|
|
|
4/29/2025
|
-0.05 / -0.23%
|
21.40
|
21.45
|
21.20
|
21.30
|
21.32
|
19.03
|
4,163,700
|
|
|
4/28/2025
|
-0.20 / -0.93%
|
21.60
|
21.65
|
21.30
|
21.35
|
21.39
|
19.08
|
4,172,500
|
|
|
4/25/2025
|
+0.05 / +0.23%
|
21.60
|
22.15
|
21.50
|
21.55
|
21.76
|
19.26
|
8,650,000
|
|
|
4/24/2025
|
-0.15 / -0.69%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.44
|
19.21
|
9,736,300
|
|
|
4/23/2025
|
-0.05 / -0.23%
|
22.25
|
22.45
|
21.65
|
21.65
|
21.98
|
19.35
|
9,207,800
|
|
|
4/22/2025
|
-0.30 / -1.36%
|
21.90
|
22.10
|
20.50
|
21.70
|
21.16
|
19.39
|
28,264,900
|
|
|
4/21/2025
|
+0.10 / +0.46%
|
21.90
|
22.70
|
21.90
|
22.00
|
22.16
|
19.66
|
14,208,100
|
|
|
4/18/2025
|
-0.50 / -2.23%
|
22.70
|
22.75
|
21.90
|
21.90
|
22.44
|
19.57
|
16,169,600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
22.05
|
22.60
|
22.05
|
22.40
|
22.39
|
20.02
|
9,524,900
|
|
|
4/16/2025
|
+0.10 / +0.45%
|
22.60
|
22.60
|
21.90
|
22.40
|
22.17
|
20.02
|
10,852,200
|
|
|
4/15/2025
|
+0.60 / +2.76%
|
21.50
|
22.80
|
21.05
|
22.30
|
22.14
|
19.93
|
27,655,800
|
|
|
4/14/2025
|
+0.90 / +4.33%
|
21.15
|
21.70
|
20.90
|
21.70
|
21.27
|
19.39
|
12,612,500
|
|
|
4/11/2025
|
+1.35 / +6.94%
|
20.00
|
20.80
|
19.70
|
20.80
|
20.46
|
18.59
|
16,900,800
|
|
|
4/10/2025
|
+1.25 / +6.87%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
17.38
|
216,600
|
|
|
4/9/2025
|
-1.10 / -5.70%
|
18.05
|
19.65
|
18.05
|
18.20
|
18.78
|
16.26
|
13,775,900
|
|
|
4/8/2025
|
-1.40 / -6.76%
|
20.20
|
20.35
|
19.30
|
19.30
|
19.50
|
17.25
|
11,827,000
|
|
|
4/4/2025
|
+0.55 / +2.73%
|
19.30
|
21.15
|
19.30
|
20.70
|
20.38
|
18.50
|
18,064,800
|
|
|
4/3/2025
|
-1.50 / -6.93%
|
20.60
|
21.40
|
20.15
|
20.15
|
20.56
|
18.01
|
20,166,600
|
|
|
4/2/2025
|
-0.15 / -0.69%
|
21.95
|
22.30
|
21.60
|
21.65
|
21.97
|
19.35
|
8,104,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:02 PM
|
|
|
|
|