|
|
Closing price on 1/23/2026
|
|
| Open |
23.15 |
| High |
23.40 |
| Low |
22.70 |
| Volume |
4,409,700 |
| Split-adjusted Price |
22.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -1.30%
|
23.15
|
23.40
|
22.70
|
22.80
|
22.95
|
22.80
|
4,409,700
|
|
|
1/22/2026
|
+0.15 / +0.65%
|
23.00
|
23.70
|
22.80
|
23.10
|
23.16
|
23.10
|
6,487,800
|
|
|
1/21/2026
|
-0.35 / -1.50%
|
23.25
|
23.40
|
22.70
|
22.95
|
22.99
|
22.95
|
6,103,200
|
|
|
1/20/2026
|
-0.30 / -1.27%
|
23.85
|
23.90
|
23.30
|
23.30
|
23.52
|
23.30
|
4,290,258
|
|
|
1/19/2026
|
+0.30 / +1.29%
|
23.30
|
24.20
|
23.30
|
23.60
|
23.77
|
23.60
|
7,464,600
|
|
|
1/16/2026
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.15
|
23.30
|
23.35
|
23.30
|
4,587,800
|
|
|
1/15/2026
|
-0.20 / -0.85%
|
23.50
|
23.90
|
23.05
|
23.30
|
23.40
|
23.30
|
5,148,800
|
|
|
1/14/2026
|
+0.60 / +2.62%
|
23.00
|
23.60
|
22.80
|
23.50
|
23.22
|
23.50
|
8,756,800
|
|
|
1/13/2026
|
+0.40 / +1.78%
|
22.95
|
23.15
|
22.70
|
22.90
|
22.93
|
22.90
|
6,721,300
|
|
|
1/12/2026
|
+1.05 / +4.90%
|
21.70
|
22.80
|
21.40
|
22.50
|
22.27
|
22.50
|
6,759,500
|
|
|
1/9/2026
|
-0.90 / -4.03%
|
22.55
|
22.55
|
21.35
|
21.45
|
21.89
|
21.45
|
9,229,200
|
|
|
1/8/2026
|
-0.10 / -0.45%
|
22.50
|
22.75
|
22.35
|
22.35
|
22.51
|
22.35
|
5,110,000
|
|
|
1/7/2026
|
+0.30 / +1.35%
|
22.25
|
22.60
|
22.20
|
22.45
|
22.42
|
22.45
|
3,744,200
|
|
|
1/6/2026
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.75
|
22.15
|
22.05
|
22.15
|
4,702,800
|
|
|
1/5/2026
|
-0.45 / -1.99%
|
22.65
|
22.85
|
21.90
|
22.15
|
22.41
|
22.15
|
4,394,500
|
|
|
12/31/2025
|
-0.25 / -1.09%
|
22.90
|
22.95
|
22.60
|
22.60
|
22.73
|
22.60
|
5,572,140
|
|
|
12/30/2025
|
-0.05 / -0.22%
|
22.90
|
23.15
|
22.80
|
22.85
|
22.93
|
22.85
|
3,659,200
|
|
|
12/29/2025
|
0.00 / 0.00%
|
22.80
|
23.40
|
22.80
|
22.90
|
22.98
|
22.90
|
3,721,400
|
|
|
12/26/2025
|
-0.30 / -1.29%
|
23.10
|
23.45
|
22.60
|
22.90
|
23.02
|
22.90
|
4,287,700
|
|
|
12/25/2025
|
-0.25 / -1.07%
|
23.40
|
23.60
|
23.20
|
23.20
|
23.36
|
23.20
|
5,050,300
|
|
|
12/24/2025
|
-0.15 / -0.64%
|
23.55
|
23.80
|
23.40
|
23.45
|
23.54
|
23.45
|
3,618,900
|
|
|
12/23/2025
|
-0.35 / -1.46%
|
24.05
|
24.05
|
23.50
|
23.60
|
23.73
|
23.60
|
5,562,500
|
|
|
12/22/2025
|
+0.10 / +0.42%
|
23.70
|
24.15
|
23.70
|
23.95
|
23.88
|
23.95
|
6,075,300
|
|
|
12/19/2025
|
-0.15 / -0.63%
|
24.25
|
24.25
|
23.70
|
23.85
|
23.86
|
23.85
|
3,827,200
|
|
|
12/18/2025
|
+0.20 / +0.84%
|
23.85
|
24.00
|
23.65
|
24.00
|
23.84
|
24.00
|
3,118,800
|
|
|
12/17/2025
|
+0.30 / +1.28%
|
23.45
|
24.05
|
23.45
|
23.80
|
23.76
|
23.80
|
2,965,900
|
|
|
12/16/2025
|
+0.60 / +2.62%
|
23.05
|
23.60
|
22.40
|
23.50
|
22.92
|
23.50
|
5,535,200
|
|
|
12/15/2025
|
-0.20 / -0.87%
|
23.25
|
23.30
|
22.90
|
22.90
|
23.09
|
22.90
|
3,185,900
|
|
|
12/12/2025
|
-1.25 / -5.13%
|
24.40
|
24.45
|
23.10
|
23.10
|
23.74
|
23.10
|
6,353,700
|
|
|
12/11/2025
|
+0.10 / +0.41%
|
24.25
|
24.55
|
24.20
|
24.35
|
24.37
|
24.35
|
2,725,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|