|
|
Closing price on 5/28/2025
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.15 |
| Volume |
9,334,300 |
| Split-adjusted Price |
20.56 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.15 / -0.67%
|
22.50
|
22.80
|
22.15
|
22.20
|
22.39
|
20.56
|
9,334,300
|
|
|
5/27/2025
|
+0.20 / +0.90%
|
22.45
|
22.75
|
22.15
|
22.35
|
22.48
|
20.69
|
13,017,600
|
|
|
5/26/2025
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.35
|
22.95
|
22.74
|
20.51
|
18,622,500
|
|
|
5/23/2025
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.90
|
23.05
|
23.13
|
20.60
|
11,721,700
|
|
|
5/22/2025
|
-0.40 / -1.71%
|
23.30
|
23.60
|
22.75
|
22.95
|
23.18
|
20.51
|
14,024,600
|
|
|
5/21/2025
|
+1.50 / +6.86%
|
22.10
|
23.35
|
21.80
|
23.35
|
22.73
|
20.87
|
32,535,200
|
|
|
5/20/2025
|
-0.05 / -0.23%
|
22.00
|
22.35
|
21.80
|
21.85
|
22.07
|
19.53
|
12,291,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|