|
|
Closing price on 7/14/2026
|
|
| Open |
17.75 |
| High |
17.95 |
| Low |
17.50 |
| Volume |
1,420,100 |
| Split-adjusted Price |
17.85 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
+0.25 / +1.42%
|
17.75
|
17.95
|
17.50
|
17.85
|
17.69
|
17.85
|
1,420,100
|
|
|
7/13/2026
|
-0.50 / -2.46%
|
20.30
|
20.40
|
19.80
|
19.80
|
20.00
|
17.59
|
5,669,600
|
|
|
7/10/2026
|
-0.45 / -2.17%
|
20.80
|
20.85
|
20.30
|
20.30
|
20.46
|
18.04
|
3,846,400
|
|
|
7/9/2026
|
+0.10 / +0.48%
|
20.50
|
21.20
|
20.35
|
20.75
|
20.87
|
18.44
|
5,104,100
|
|
|
7/8/2026
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.35
|
20.65
|
20.64
|
18.35
|
3,657,900
|
|
|
7/7/2026
|
+0.30 / +1.49%
|
20.20
|
20.55
|
20.15
|
20.45
|
20.33
|
18.17
|
1,939,700
|
|
|
7/6/2026
|
-0.55 / -2.66%
|
20.70
|
20.80
|
20.05
|
20.15
|
20.43
|
17.90
|
4,466,400
|
|
|
7/3/2026
|
-0.45 / -2.13%
|
21.10
|
21.15
|
20.60
|
20.70
|
20.82
|
18.39
|
4,447,998
|
|
|
7/2/2026
|
+0.20 / +0.95%
|
21.20
|
21.75
|
21.15
|
21.15
|
21.38
|
18.79
|
7,122,300
|
|
|
7/1/2026
|
+0.15 / +0.72%
|
20.80
|
21.30
|
20.70
|
20.95
|
20.90
|
18.61
|
4,837,600
|
|
|
6/30/2026
|
-0.15 / -0.72%
|
20.95
|
21.20
|
20.70
|
20.80
|
20.93
|
18.48
|
3,764,700
|
|
|
6/29/2026
|
+1.35 / +6.89%
|
19.80
|
20.95
|
19.80
|
20.95
|
20.57
|
18.61
|
11,361,900
|
|
|
6/26/2026
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.55
|
19.60
|
19.60
|
17.41
|
2,405,200
|
|
|
6/25/2026
|
-0.05 / -0.25%
|
19.70
|
19.75
|
19.55
|
19.60
|
19.64
|
17.41
|
1,526,100
|
|
|
6/24/2026
|
-0.15 / -0.76%
|
19.70
|
19.80
|
19.50
|
19.65
|
19.65
|
17.46
|
2,602,300
|
|
|
6/23/2026
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.80
|
19.80
|
19.86
|
17.59
|
2,458,600
|
|
|
6/22/2026
|
+0.05 / +0.25%
|
19.85
|
19.95
|
19.70
|
19.85
|
19.82
|
17.64
|
1,659,000
|
|
|
6/19/2026
|
-0.10 / -0.50%
|
19.80
|
20.10
|
19.80
|
19.80
|
19.88
|
17.59
|
1,400,700
|
|
|
6/18/2026
|
-0.25 / -1.24%
|
20.00
|
20.15
|
19.85
|
19.90
|
20.00
|
17.68
|
1,719,600
|
|
|
6/17/2026
|
+0.05 / +0.25%
|
20.10
|
20.45
|
20.10
|
20.15
|
20.25
|
17.90
|
2,477,900
|
|
|
6/16/2026
|
+0.35 / +1.77%
|
19.90
|
20.15
|
19.90
|
20.10
|
20.02
|
17.86
|
2,724,400
|
|
|
6/15/2026
|
+0.15 / +0.77%
|
19.80
|
19.90
|
19.60
|
19.75
|
19.71
|
17.55
|
2,114,500
|
|
|
6/12/2026
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.40
|
19.60
|
19.61
|
17.41
|
1,975,000
|
|
|
6/11/2026
|
-0.35 / -1.75%
|
19.70
|
19.95
|
19.60
|
19.60
|
19.69
|
17.41
|
1,538,900
|
|
|
6/10/2026
|
+0.60 / +3.10%
|
19.40
|
20.20
|
19.40
|
19.95
|
19.91
|
17.73
|
4,630,900
|
|
|
6/9/2026
|
+0.15 / +0.78%
|
19.20
|
19.45
|
19.10
|
19.35
|
19.28
|
17.19
|
2,894,800
|
|
|
6/8/2026
|
-0.30 / -1.54%
|
19.00
|
19.45
|
19.00
|
19.20
|
19.13
|
17.06
|
4,666,500
|
|
|
6/5/2026
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.61
|
17.33
|
4,063,700
|
|
|
6/4/2026
|
-0.05 / -0.25%
|
19.75
|
19.80
|
19.65
|
19.70
|
19.73
|
17.50
|
1,813,900
|
|
|
6/3/2026
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.50
|
19.75
|
19.72
|
17.55
|
2,799,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:01 PM
|
|
|
|
|