|
|
Closing price on 1/24/2025
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.55 |
| Volume |
5,167,300 |
| Split-adjusted Price |
19.70 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
vcg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.55
|
19.70
|
19.67
|
19.70
|
5,167,300
|
|
|
1/23/2025
|
+0.30 / +1.54%
|
19.70
|
20.00
|
19.50
|
19.80
|
19.74
|
19.80
|
12,895,200
|
|
|
1/22/2025
|
+0.05 / +0.26%
|
19.55
|
19.70
|
19.40
|
19.50
|
19.57
|
19.50
|
7,038,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.35
|
19.45
|
19.49
|
19.45
|
7,258,172
|
|
|
1/20/2025
|
-0.10 / -0.51%
|
19.70
|
19.85
|
19.35
|
19.45
|
19.57
|
19.45
|
6,222,000
|
|
|
1/17/2025
|
+0.05 / +0.26%
|
19.50
|
19.80
|
19.35
|
19.55
|
19.56
|
19.55
|
9,057,651
|
|
|
1/16/2025
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.30
|
19.50
|
19.45
|
19.50
|
8,644,000
|
|
|
1/15/2025
|
+0.95 / +5.12%
|
18.65
|
19.70
|
18.55
|
19.50
|
19.21
|
19.50
|
19,927,800
|
|
|
1/14/2025
|
+0.10 / +0.54%
|
18.55
|
18.85
|
18.50
|
18.55
|
18.68
|
18.55
|
7,626,400
|
|
|
1/13/2025
|
+0.25 / +1.37%
|
18.20
|
18.80
|
18.15
|
18.45
|
18.52
|
18.45
|
7,059,600
|
|
|
1/10/2025
|
+0.20 / +1.11%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.25
|
18.20
|
5,208,300
|
|
|
1/9/2025
|
-0.15 / -0.83%
|
18.20
|
18.45
|
18.00
|
18.00
|
18.20
|
18.00
|
3,774,000
|
|
|
1/8/2025
|
+0.25 / +1.40%
|
17.90
|
18.15
|
17.80
|
18.15
|
17.99
|
18.15
|
2,031,000
|
|
|
1/7/2025
|
-0.35 / -1.92%
|
18.45
|
18.45
|
17.80
|
17.90
|
18.12
|
17.90
|
4,646,800
|
|
|
1/6/2025
|
+0.15 / +0.83%
|
18.10
|
18.65
|
18.05
|
18.25
|
18.37
|
18.25
|
7,226,600
|
|
|
1/3/2025
|
-0.20 / -1.09%
|
18.30
|
18.45
|
18.10
|
18.10
|
18.25
|
18.10
|
3,221,500
|
|
|
1/2/2025
|
+0.15 / +0.83%
|
18.20
|
18.50
|
18.15
|
18.30
|
18.36
|
18.30
|
3,862,400
|
|
|
12/31/2024
|
-0.30 / -1.63%
|
18.40
|
18.60
|
18.15
|
18.15
|
18.27
|
18.15
|
2,549,700
|
|
|
12/30/2024
|
+0.25 / +1.37%
|
18.20
|
18.70
|
18.15
|
18.45
|
18.50
|
18.45
|
7,964,100
|
|
|
12/27/2024
|
+0.30 / +1.68%
|
18.00
|
18.35
|
17.85
|
18.20
|
18.08
|
18.20
|
6,648,600
|
|
|
12/26/2024
|
-0.30 / -1.65%
|
18.25
|
18.35
|
17.90
|
17.90
|
18.09
|
17.90
|
3,776,600
|
|
|
12/25/2024
|
+0.95 / +5.51%
|
17.30
|
18.45
|
17.30
|
18.20
|
18.19
|
18.20
|
18,170,400
|
|
|
12/24/2024
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.20
|
17.25
|
17.24
|
17.25
|
2,563,800
|
|
|
12/23/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.25
|
17.30
|
17.35
|
17.30
|
2,408,100
|
|
|
12/20/2024
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.25
|
17.30
|
17.34
|
17.30
|
4,697,400
|
|
|
12/19/2024
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
17.40
|
6,024,700
|
|
|
12/18/2024
|
+0.05 / +0.28%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
17.60
|
1,743,000
|
|
|
12/17/2024
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.55
|
17.55
|
17.58
|
17.55
|
3,939,500
|
|
|
12/16/2024
|
+0.10 / +0.57%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.53
|
17.60
|
1,813,400
|
|
|
12/13/2024
|
-0.25 / -1.41%
|
17.75
|
17.75
|
17.50
|
17.50
|
17.61
|
17.50
|
5,503,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|