|
|
Closing price on 9/15/2026
|
|
| Open |
14.50 |
| High |
14.75 |
| Low |
14.15 |
| Volume |
1,675,600 |
| Split-adjusted Price |
14.50 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
+0.10 / +0.69%
|
14.50
|
14.75
|
14.15
|
14.50
|
14.47
|
14.50
|
1,675,600
|
|
|
9/14/2026
|
-0.65 / -4.32%
|
15.05
|
15.10
|
14.15
|
14.40
|
14.66
|
14.40
|
3,706,000
|
|
|
9/11/2026
|
-0.40 / -2.59%
|
15.40
|
15.45
|
15.05
|
15.05
|
15.20
|
15.05
|
3,607,500
|
|
|
9/10/2026
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.45
|
15.45
|
15.50
|
15.45
|
1,598,300
|
|
|
9/9/2026
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.56
|
15.50
|
2,801,300
|
|
|
9/8/2026
|
-0.10 / -0.64%
|
15.65
|
15.75
|
15.55
|
15.55
|
15.65
|
15.55
|
1,286,100
|
|
|
9/7/2026
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.60
|
15.65
|
15.70
|
15.65
|
1,656,900
|
|
|
9/4/2026
|
-0.05 / -0.32%
|
15.80
|
15.95
|
15.75
|
15.75
|
15.78
|
15.75
|
1,458,100
|
|
|
9/3/2026
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.75
|
15.80
|
15.90
|
15.80
|
2,041,000
|
|
|
8/28/2026
|
+0.05 / +0.31%
|
15.95
|
16.05
|
15.95
|
16.00
|
15.99
|
16.00
|
1,662,500
|
|
|
8/27/2026
|
-0.20 / -1.24%
|
16.15
|
16.25
|
15.95
|
15.95
|
16.06
|
15.95
|
2,051,600
|
|
|
8/26/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.15
|
16.09
|
16.15
|
1,926,900
|
|
|
8/25/2026
|
0.00 / 0.00%
|
16.15
|
16.60
|
16.10
|
16.15
|
16.38
|
16.15
|
5,680,700
|
|
|
8/24/2026
|
+0.25 / +1.57%
|
16.15
|
16.25
|
15.90
|
16.15
|
16.06
|
16.15
|
2,203,400
|
|
|
8/21/2026
|
+0.40 / +2.58%
|
15.45
|
15.95
|
15.45
|
15.90
|
15.78
|
15.90
|
1,839,800
|
|
|
8/20/2026
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
15.50
|
991,400
|
|
|
8/19/2026
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.62
|
15.50
|
2,277,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.80
|
15.80
|
15.83
|
15.80
|
1,008,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|