|
|
Closing price on 6/23/2026
|
|
| Open |
19.90 |
| High |
19.95 |
| Low |
19.80 |
| Volume |
2,458,600 |
| Split-adjusted Price |
19.80 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.80
|
19.80
|
19.86
|
19.80
|
2,458,600
|
|
|
6/22/2026
|
+0.05 / +0.25%
|
19.85
|
19.95
|
19.70
|
19.85
|
19.82
|
19.85
|
1,659,000
|
|
|
6/19/2026
|
-0.10 / -0.50%
|
19.80
|
20.10
|
19.80
|
19.80
|
19.88
|
19.80
|
1,400,700
|
|
|
6/18/2026
|
-0.25 / -1.24%
|
20.00
|
20.15
|
19.85
|
19.90
|
20.00
|
19.90
|
1,719,600
|
|
|
6/17/2026
|
+0.05 / +0.25%
|
20.10
|
20.45
|
20.10
|
20.15
|
20.25
|
20.15
|
2,477,900
|
|
|
6/16/2026
|
+0.35 / +1.77%
|
19.90
|
20.15
|
19.90
|
20.10
|
20.02
|
20.10
|
2,724,400
|
|
|
6/15/2026
|
+0.15 / +0.77%
|
19.80
|
19.90
|
19.60
|
19.75
|
19.71
|
19.75
|
2,114,500
|
|
|
6/12/2026
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.40
|
19.60
|
19.61
|
19.60
|
1,975,000
|
|
|
6/11/2026
|
-0.35 / -1.75%
|
19.70
|
19.95
|
19.60
|
19.60
|
19.69
|
19.60
|
1,538,900
|
|
|
6/10/2026
|
+0.60 / +3.10%
|
19.40
|
20.20
|
19.40
|
19.95
|
19.91
|
19.95
|
4,630,900
|
|
|
6/9/2026
|
+0.15 / +0.78%
|
19.20
|
19.45
|
19.10
|
19.35
|
19.28
|
19.35
|
2,894,800
|
|
|
6/8/2026
|
-0.30 / -1.54%
|
19.00
|
19.45
|
19.00
|
19.20
|
19.13
|
19.20
|
4,666,500
|
|
|
6/5/2026
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.61
|
19.50
|
4,063,700
|
|
|
6/4/2026
|
-0.05 / -0.25%
|
19.75
|
19.80
|
19.65
|
19.70
|
19.73
|
19.70
|
1,813,900
|
|
|
6/3/2026
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.50
|
19.75
|
19.72
|
19.75
|
2,799,100
|
|
|
6/2/2026
|
-0.45 / -2.23%
|
20.20
|
20.30
|
19.50
|
19.75
|
19.91
|
19.75
|
5,081,600
|
|
|
6/1/2026
|
+0.15 / +0.75%
|
20.15
|
20.35
|
20.10
|
20.20
|
20.18
|
20.20
|
1,677,600
|
|
|
5/29/2026
|
-0.55 / -2.67%
|
20.65
|
20.65
|
20.05
|
20.05
|
20.35
|
20.05
|
4,027,800
|
|
|
5/28/2026
|
-0.20 / -0.96%
|
20.80
|
20.95
|
20.60
|
20.60
|
20.70
|
20.60
|
2,755,400
|
|
|
5/27/2026
|
+0.05 / +0.24%
|
20.80
|
21.05
|
20.75
|
20.80
|
20.89
|
20.80
|
2,787,400
|
|
|
5/26/2026
|
-0.15 / -0.72%
|
20.65
|
21.00
|
20.65
|
20.75
|
20.79
|
20.75
|
2,666,800
|
|
|
5/25/2026
|
-0.10 / -0.48%
|
21.10
|
21.15
|
20.80
|
20.90
|
20.95
|
20.90
|
2,241,500
|
|
|
5/22/2026
|
+0.20 / +0.96%
|
20.80
|
21.05
|
20.50
|
21.00
|
20.82
|
21.00
|
3,189,400
|
|
|
5/21/2026
|
-0.10 / -0.48%
|
21.05
|
21.10
|
20.55
|
20.80
|
20.76
|
20.80
|
2,841,300
|
|
|
5/20/2026
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.00
|
20.90
|
20.58
|
20.90
|
8,510,900
|
|
|
5/19/2026
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.05
|
21.10
|
21.19
|
21.10
|
3,806,800
|
|
|
5/18/2026
|
-0.40 / -1.85%
|
21.55
|
21.60
|
21.00
|
21.20
|
21.17
|
21.20
|
10,032,200
|
|
|
5/15/2026
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.55
|
21.60
|
21.69
|
21.60
|
5,397,200
|
|
|
5/14/2026
|
0.00 / 0.00%
|
21.75
|
21.90
|
21.75
|
21.75
|
21.78
|
21.75
|
3,702,900
|
|
|
5/13/2026
|
-0.25 / -1.14%
|
22.15
|
22.15
|
21.60
|
21.75
|
21.80
|
21.75
|
5,848,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|