|
|
Closing price on 8/11/2025
|
|
| Open |
26.55 |
| High |
27.35 |
| Low |
26.30 |
| Volume |
16,645,500 |
| Split-adjusted Price |
26.35 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
0.00 / 0.00%
|
26.55
|
27.35
|
26.30
|
26.35
|
26.62
|
26.35
|
16,645,500
|
|
|
8/8/2025
|
-0.05 / -0.19%
|
26.75
|
26.80
|
25.90
|
26.35
|
26.32
|
26.35
|
10,258,600
|
|
|
8/7/2025
|
+0.50 / +1.93%
|
26.30
|
26.60
|
25.85
|
26.40
|
26.22
|
26.40
|
11,914,400
|
|
|
8/6/2025
|
+0.30 / +1.17%
|
26.00
|
26.35
|
25.85
|
25.90
|
26.06
|
25.90
|
10,673,900
|
|
|
8/5/2025
|
-1.00 / -3.76%
|
26.80
|
27.30
|
25.00
|
25.60
|
26.36
|
25.60
|
26,260,600
|
|
|
8/4/2025
|
+0.20 / +0.76%
|
26.35
|
26.70
|
26.15
|
26.60
|
26.36
|
26.60
|
10,763,500
|
|
|
8/1/2025
|
+0.50 / +1.93%
|
25.80
|
27.45
|
25.40
|
26.40
|
26.50
|
26.40
|
22,602,900
|
|
|
7/31/2025
|
+0.50 / +1.97%
|
25.70
|
25.90
|
24.65
|
25.90
|
25.21
|
25.90
|
16,836,100
|
|
|
7/30/2025
|
+0.75 / +3.04%
|
25.20
|
25.50
|
24.50
|
25.40
|
24.92
|
25.40
|
16,641,200
|
|
|
7/29/2025
|
-1.70 / -6.45%
|
26.40
|
26.45
|
24.65
|
24.65
|
25.62
|
24.65
|
36,988,400
|
|
|
7/28/2025
|
+0.65 / +2.53%
|
26.30
|
26.60
|
25.65
|
26.35
|
26.14
|
26.35
|
15,109,200
|
|
|
7/25/2025
|
+1.65 / +6.86%
|
24.70
|
25.70
|
24.45
|
25.70
|
25.42
|
25.70
|
29,996,400
|
|
|
7/24/2025
|
-0.25 / -1.03%
|
24.50
|
24.50
|
23.80
|
24.05
|
24.05
|
24.05
|
10,974,200
|
|
|
7/23/2025
|
+0.90 / +3.85%
|
23.70
|
25.00
|
23.45
|
24.30
|
24.33
|
24.30
|
26,414,300
|
|
|
7/22/2025
|
+0.05 / +0.21%
|
23.25
|
23.45
|
23.05
|
23.40
|
23.24
|
23.40
|
9,229,300
|
|
|
7/21/2025
|
0.00 / 0.00%
|
23.55
|
23.85
|
23.20
|
23.35
|
23.47
|
23.35
|
11,262,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.00
|
23.35
|
23.38
|
23.35
|
11,241,600
|
|
|
7/17/2025
|
+0.05 / +0.21%
|
23.50
|
24.00
|
23.25
|
23.35
|
23.55
|
23.35
|
15,316,600
|
|
|
7/16/2025
|
+0.45 / +1.97%
|
22.85
|
23.60
|
22.80
|
23.30
|
23.34
|
23.30
|
16,749,400
|
|
|
7/15/2025
|
-0.30 / -1.30%
|
23.30
|
23.45
|
22.85
|
22.85
|
23.17
|
22.85
|
10,181,900
|
|
|
7/14/2025
|
+0.35 / +1.54%
|
23.00
|
23.30
|
22.55
|
23.15
|
22.85
|
23.15
|
12,480,500
|
|
|
7/11/2025
|
-0.30 / -1.30%
|
23.15
|
23.20
|
22.60
|
22.80
|
22.80
|
22.80
|
12,241,700
|
|
|
7/10/2025
|
+0.30 / +1.32%
|
23.10
|
23.65
|
23.00
|
23.10
|
23.27
|
23.10
|
14,086,000
|
|
|
7/9/2025
|
-0.05 / -0.22%
|
23.00
|
23.30
|
22.75
|
22.80
|
22.94
|
22.80
|
11,854,300
|
|
|
7/8/2025
|
-0.05 / -0.22%
|
23.10
|
23.15
|
22.75
|
22.85
|
22.93
|
22.85
|
7,969,700
|
|
|
7/7/2025
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.75
|
22.90
|
22.83
|
22.90
|
8,063,100
|
|
|
7/4/2025
|
-0.15 / -0.65%
|
23.25
|
23.50
|
22.70
|
22.85
|
23.00
|
22.85
|
9,553,200
|
|
|
7/3/2025
|
+0.30 / +1.32%
|
22.70
|
23.40
|
22.60
|
23.00
|
23.15
|
23.00
|
20,532,100
|
|
|
7/2/2025
|
-0.35 / -1.52%
|
23.00
|
23.05
|
22.60
|
22.70
|
22.77
|
22.70
|
8,876,500
|
|
|
7/1/2025
|
+1.00 / +4.54%
|
23.25
|
23.50
|
22.80
|
23.05
|
23.14
|
23.05
|
25,335,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|