|
|
Closing price on 6/27/2025
|
|
| Open |
21.95 |
| High |
22.15 |
| Low |
21.90 |
| Volume |
13,845,200 |
| Split-adjusted Price |
22.00 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
+0.25 / +1.15%
|
21.95
|
22.15
|
21.90
|
22.00
|
22.01
|
22.00
|
13,845,200
|
|
|
6/26/2025
|
+0.20 / +0.93%
|
21.60
|
22.00
|
21.45
|
21.75
|
21.76
|
21.75
|
10,705,900
|
|
|
6/25/2025
|
-0.05 / -0.23%
|
21.70
|
21.95
|
21.55
|
21.55
|
21.72
|
21.55
|
7,191,100
|
|
|
6/24/2025
|
-0.35 / -1.59%
|
22.10
|
22.15
|
21.45
|
21.60
|
21.75
|
21.60
|
11,702,700
|
|
|
6/23/2025
|
+0.60 / +2.81%
|
21.25
|
22.35
|
21.25
|
21.95
|
21.90
|
21.95
|
17,177,300
|
|
|
6/20/2025
|
+0.60 / +2.89%
|
20.85
|
21.40
|
20.80
|
21.35
|
21.14
|
21.35
|
17,930,900
|
|
|
6/19/2025
|
-0.10 / -0.48%
|
20.90
|
21.05
|
20.75
|
20.75
|
20.85
|
20.75
|
6,683,000
|
|
|
6/18/2025
|
+0.25 / +1.21%
|
20.80
|
21.40
|
20.75
|
20.85
|
21.06
|
20.85
|
15,293,600
|
|
|
6/17/2025
|
+0.45 / +2.23%
|
20.20
|
20.70
|
20.05
|
20.60
|
20.46
|
20.60
|
12,354,300
|
|
|
6/16/2025
|
+0.45 / +2.28%
|
19.50
|
20.15
|
19.50
|
20.15
|
19.93
|
20.15
|
5,864,100
|
|
|
6/13/2025
|
-0.35 / -1.75%
|
19.75
|
20.00
|
19.35
|
19.70
|
19.68
|
19.70
|
10,882,800
|
|
|
6/12/2025
|
+0.05 / +0.25%
|
20.00
|
20.20
|
20.00
|
20.05
|
20.08
|
20.05
|
3,809,200
|
|
|
6/11/2025
|
+0.15 / +0.76%
|
20.20
|
20.20
|
19.60
|
20.00
|
19.90
|
20.00
|
4,874,400
|
|
|
6/10/2025
|
+0.05 / +0.23%
|
21.35
|
21.75
|
21.35
|
21.45
|
21.50
|
19.86
|
9,075,100
|
|
|
6/9/2025
|
-0.55 / -2.51%
|
21.85
|
22.00
|
21.35
|
21.40
|
21.65
|
19.81
|
10,106,200
|
|
|
6/6/2025
|
-0.30 / -1.35%
|
22.25
|
22.35
|
21.85
|
21.95
|
22.02
|
20.32
|
10,562,300
|
|
|
6/5/2025
|
-0.15 / -0.67%
|
22.40
|
22.90
|
22.20
|
22.25
|
22.48
|
20.60
|
9,477,100
|
|
|
6/4/2025
|
-0.10 / -0.44%
|
22.60
|
23.20
|
22.30
|
22.40
|
22.69
|
20.74
|
11,693,200
|
|
|
6/3/2025
|
-0.05 / -0.22%
|
22.60
|
22.75
|
22.30
|
22.50
|
22.52
|
20.83
|
10,710,700
|
|
|
6/2/2025
|
+0.75 / +3.44%
|
21.70
|
22.70
|
21.65
|
22.55
|
22.25
|
20.88
|
11,211,700
|
|
|
5/30/2025
|
-0.45 / -2.02%
|
22.25
|
22.30
|
21.80
|
21.80
|
21.95
|
20.19
|
14,965,600
|
|
|
5/29/2025
|
+0.05 / +0.23%
|
22.30
|
22.65
|
22.15
|
22.25
|
22.29
|
20.60
|
11,575,200
|
|
|
5/28/2025
|
-0.15 / -0.67%
|
22.50
|
22.80
|
22.15
|
22.20
|
22.39
|
20.56
|
9,334,300
|
|
|
5/27/2025
|
+0.20 / +0.90%
|
22.45
|
22.75
|
22.15
|
22.35
|
22.48
|
20.69
|
13,017,600
|
|
|
5/26/2025
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.35
|
22.95
|
22.74
|
20.51
|
18,622,500
|
|
|
5/23/2025
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.90
|
23.05
|
23.13
|
20.60
|
11,721,700
|
|
|
5/22/2025
|
-0.40 / -1.71%
|
23.30
|
23.60
|
22.75
|
22.95
|
23.18
|
20.51
|
14,024,600
|
|
|
5/21/2025
|
+1.50 / +6.86%
|
22.10
|
23.35
|
21.80
|
23.35
|
22.73
|
20.87
|
32,535,200
|
|
|
5/20/2025
|
-0.05 / -0.23%
|
22.00
|
22.35
|
21.80
|
21.85
|
22.07
|
19.53
|
12,291,200
|
|
|
5/19/2025
|
+0.05 / +0.23%
|
21.75
|
22.15
|
21.70
|
21.90
|
21.97
|
19.57
|
10,572,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|