|
|
Closing price on 5/29/2026
|
|
| Open |
20.65 |
| High |
20.65 |
| Low |
20.05 |
| Volume |
4,027,800 |
| Split-adjusted Price |
20.05 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2026
|
+0.20 / +0.92%
|
21.90
|
22.05
|
21.85
|
22.00
|
21.93
|
22.00
|
3,404,200
|
|
|
5/11/2026
|
-0.25 / -1.13%
|
22.15
|
22.20
|
21.75
|
21.80
|
21.90
|
21.80
|
10,920,800
|
|
|
5/8/2026
|
-0.30 / -1.34%
|
22.30
|
22.50
|
21.75
|
22.05
|
22.05
|
22.05
|
14,313,200
|
|
|
5/7/2026
|
-0.85 / -3.66%
|
23.50
|
23.70
|
22.35
|
22.35
|
23.03
|
22.35
|
21,942,200
|
|
|
5/6/2026
|
+0.35 / +1.53%
|
22.90
|
23.25
|
22.70
|
23.20
|
22.98
|
23.20
|
9,470,100
|
|
|
5/5/2026
|
+0.05 / +0.22%
|
22.90
|
23.45
|
22.55
|
22.85
|
22.97
|
22.85
|
11,590,200
|
|
|
5/4/2026
|
+0.65 / +2.93%
|
22.35
|
23.25
|
22.25
|
22.80
|
22.85
|
22.80
|
13,003,100
|
|
|
4/29/2026
|
+0.10 / +0.45%
|
22.15
|
22.40
|
22.00
|
22.15
|
22.15
|
22.15
|
5,437,900
|
|
|
4/28/2026
|
-0.85 / -3.71%
|
22.80
|
22.85
|
22.00
|
22.05
|
22.37
|
22.05
|
10,678,100
|
|
|
4/24/2026
|
+0.20 / +0.88%
|
22.90
|
23.30
|
22.55
|
22.90
|
22.94
|
22.90
|
13,720,000
|
|
|
4/23/2026
|
+1.05 / +4.85%
|
21.80
|
23.00
|
21.55
|
22.70
|
22.22
|
22.70
|
13,148,200
|
|
|
4/22/2026
|
-0.35 / -1.59%
|
21.90
|
22.10
|
21.65
|
21.65
|
21.84
|
21.65
|
6,173,400
|
|
|
4/21/2026
|
-0.20 / -0.90%
|
22.35
|
22.45
|
22.00
|
22.00
|
22.17
|
22.00
|
5,166,700
|
|
|
4/20/2026
|
-0.05 / -0.22%
|
22.25
|
22.70
|
22.15
|
22.20
|
22.36
|
22.20
|
5,491,900
|
|
|
4/17/2026
|
+0.25 / +1.14%
|
22.10
|
22.35
|
21.90
|
22.25
|
22.16
|
22.25
|
4,769,200
|
|
|
4/16/2026
|
-0.40 / -1.79%
|
22.45
|
22.50
|
21.80
|
22.00
|
22.03
|
22.00
|
12,144,100
|
|
|
4/15/2026
|
-0.45 / -1.97%
|
23.00
|
23.15
|
22.30
|
22.40
|
22.63
|
22.40
|
11,555,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|