|
|
Closing price on 5/8/2026
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
21.75 |
| Volume |
14,313,200 |
| Split-adjusted Price |
22.05 |
There is no data on 5/10/2026. Display data on 5/8/2026 instead.
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2026
|
+0.15 / +0.66%
|
23.20
|
23.20
|
22.55
|
22.85
|
22.73
|
22.85
|
8,545,000
|
|
|
4/13/2026
|
-0.15 / -0.66%
|
22.65
|
23.45
|
22.60
|
22.70
|
23.00
|
22.70
|
13,915,500
|
|
|
4/10/2026
|
-0.10 / -0.44%
|
23.30
|
23.40
|
22.80
|
22.85
|
22.98
|
22.85
|
8,431,300
|
|
|
4/9/2026
|
+0.70 / +3.15%
|
22.40
|
23.45
|
22.05
|
22.95
|
22.88
|
22.95
|
28,051,500
|
|
|
4/8/2026
|
+0.90 / +4.22%
|
22.70
|
22.70
|
22.00
|
22.25
|
22.33
|
22.25
|
11,834,000
|
|
|
4/7/2026
|
+0.40 / +1.91%
|
21.25
|
22.00
|
21.05
|
21.35
|
21.45
|
21.35
|
5,103,900
|
|
|
4/6/2026
|
-0.45 / -2.10%
|
21.40
|
21.75
|
20.95
|
20.95
|
21.24
|
20.95
|
6,714,000
|
|
|
4/3/2026
|
-0.80 / -3.60%
|
22.30
|
22.35
|
21.30
|
21.40
|
21.68
|
21.40
|
14,471,800
|
|
|
4/2/2026
|
-0.30 / -1.33%
|
22.40
|
23.00
|
22.15
|
22.20
|
22.50
|
22.20
|
9,456,000
|
|
|
4/1/2026
|
+0.50 / +2.27%
|
22.45
|
22.95
|
22.15
|
22.50
|
22.50
|
22.50
|
12,297,000
|
|
|
3/31/2026
|
-0.15 / -0.68%
|
22.50
|
22.85
|
22.00
|
22.00
|
22.34
|
22.00
|
7,885,100
|
|
|
3/30/2026
|
+0.25 / +1.14%
|
21.30
|
22.50
|
21.20
|
22.15
|
21.83
|
22.15
|
9,933,300
|
|
|
3/27/2026
|
+0.15 / +0.69%
|
21.75
|
22.20
|
21.65
|
21.90
|
21.92
|
21.90
|
9,372,600
|
|
|
3/26/2026
|
-0.20 / -0.91%
|
22.00
|
22.60
|
21.75
|
21.75
|
22.11
|
21.75
|
9,263,100
|
|
|
3/25/2026
|
+1.40 / +6.81%
|
21.00
|
21.95
|
20.95
|
21.95
|
21.62
|
21.95
|
15,458,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|