|
|
Closing price on 8/17/2026
|
|
| Open |
15.85 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
1,630,100 |
| Split-adjusted Price |
15.80 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
0.00 / 0.00%
|
15.85
|
16.00
|
15.40
|
15.80
|
15.80
|
15.80
|
1,630,100
|
|
|
8/14/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.79
|
15.80
|
2,115,400
|
|
|
8/13/2026
|
-0.35 / -2.17%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.96
|
15.80
|
2,350,400
|
|
|
8/12/2026
|
+0.15 / +0.94%
|
16.10
|
16.60
|
16.05
|
16.15
|
16.34
|
16.15
|
3,151,860
|
|
|
8/11/2026
|
+0.05 / +0.31%
|
16.10
|
16.20
|
15.95
|
16.00
|
16.04
|
16.00
|
2,200,900
|
|
|
8/10/2026
|
+0.30 / +1.92%
|
15.75
|
15.95
|
15.75
|
15.95
|
15.86
|
15.95
|
1,496,100
|
|
|
8/7/2026
|
0.00 / 0.00%
|
15.65
|
15.95
|
15.60
|
15.65
|
15.76
|
15.65
|
1,753,700
|
|
|
8/6/2026
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.65
|
15.65
|
15.76
|
15.65
|
1,904,400
|
|
|
8/5/2026
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.96
|
15.80
|
2,484,300
|
|
|
8/4/2026
|
+0.15 / +0.95%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.99
|
15.90
|
3,284,200
|
|
|
8/3/2026
|
+0.25 / +1.61%
|
15.50
|
16.15
|
15.40
|
15.75
|
15.75
|
15.75
|
3,881,300
|
|
|
7/31/2026
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
15.50
|
2,114,400
|
|
|
7/30/2026
|
+0.55 / +3.64%
|
15.00
|
15.80
|
15.00
|
15.65
|
15.51
|
15.65
|
2,925,400
|
|
|
7/29/2026
|
-0.25 / -1.63%
|
15.50
|
15.50
|
14.75
|
15.10
|
15.04
|
15.10
|
4,808,400
|
|
|
7/28/2026
|
+0.05 / +0.33%
|
14.80
|
15.60
|
14.70
|
15.35
|
15.34
|
15.35
|
2,423,600
|
|
|
7/27/2026
|
-0.25 / -1.61%
|
15.55
|
15.80
|
15.30
|
15.30
|
15.56
|
15.30
|
1,804,900
|
|
|
7/24/2026
|
-0.25 / -1.58%
|
15.55
|
16.10
|
15.55
|
15.55
|
15.78
|
15.55
|
1,855,300
|
|
|
7/23/2026
|
+0.30 / +1.94%
|
15.50
|
15.95
|
15.30
|
15.80
|
15.67
|
15.80
|
2,543,300
|
|
|
7/22/2026
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.35
|
15.50
|
15.60
|
15.50
|
3,884,900
|
|
|
7/21/2026
|
-0.15 / -0.96%
|
15.70
|
15.85
|
15.45
|
15.50
|
15.63
|
15.50
|
2,958,800
|
|
|
7/20/2026
|
-1.15 / -6.85%
|
16.55
|
16.55
|
15.65
|
15.65
|
15.85
|
15.65
|
9,957,300
|
|
|
7/17/2026
|
-0.55 / -3.17%
|
17.35
|
17.35
|
16.80
|
16.80
|
16.94
|
16.80
|
3,795,500
|
|
|
7/16/2026
|
-0.40 / -2.25%
|
17.60
|
17.80
|
16.85
|
17.35
|
17.16
|
17.35
|
4,123,600
|
|
|
7/15/2026
|
+0.15 / +0.85%
|
17.80
|
18.25
|
17.60
|
17.75
|
17.97
|
17.75
|
3,846,000
|
|
|
7/14/2026
|
0.00 / 0.00%
|
17.75
|
17.95
|
17.50
|
17.60
|
17.69
|
17.60
|
1,961,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|