Closing price on 3/25/2025
|
|
Open |
228.90 |
High |
228.90 |
Low |
226.00 |
Volume |
700 |
Split-adjusted Price |
226.00 |
|
|
VCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2025
|
+5.90 / +2.68%
|
228.90
|
228.90
|
226.00
|
226.00
|
226.84
|
226.00
|
700
|
|
3/24/2025
|
-5.90 / -2.61%
|
220.10
|
220.10
|
220.10
|
220.10
|
220.10
|
220.10
|
100
|
|
3/21/2025
|
+9.10 / +4.20%
|
220.00
|
226.90
|
220.00
|
226.00
|
225.34
|
226.00
|
500
|
|
3/20/2025
|
-1.70 / -0.78%
|
222.00
|
222.00
|
216.90
|
216.90
|
219.45
|
216.90
|
200
|
|
3/19/2025
|
+1.50 / +0.69%
|
220.00
|
220.00
|
218.60
|
218.60
|
219.65
|
218.60
|
400
|
|
3/18/2025
|
+0.90 / +0.42%
|
224.90
|
225.00
|
217.10
|
217.10
|
224.31
|
217.10
|
2,000
|
|
3/17/2025
|
-3.90 / -1.77%
|
210.10
|
227.00
|
210.10
|
216.20
|
224.61
|
216.20
|
2,300
|
|
3/14/2025
|
+1.00 / +0.46%
|
220.10
|
220.10
|
220.10
|
220.10
|
220.10
|
220.10
|
200
|
|
3/13/2025
|
+5.00 / +2.34%
|
215.10
|
227.00
|
215.10
|
219.10
|
223.59
|
219.10
|
10,100
|
|
3/12/2025
|
+0.50 / +0.23%
|
213.70
|
216.90
|
213.70
|
214.10
|
214.15
|
214.10
|
1,700
|
|
3/11/2025
|
+0.40 / +0.19%
|
214.50
|
214.50
|
213.60
|
213.60
|
213.74
|
213.60
|
1,500
|
|
3/10/2025
|
-0.80 / -0.37%
|
210.10
|
218.90
|
210.10
|
213.20
|
214.76
|
213.20
|
1,200
|
|
3/7/2025
|
+1.10 / +0.52%
|
213.60
|
214.00
|
213.60
|
214.00
|
213.87
|
214.00
|
600
|
|
3/6/2025
|
+0.30 / +0.14%
|
212.70
|
213.80
|
212.70
|
212.90
|
212.96
|
212.90
|
500
|
|
3/5/2025
|
+0.40 / +0.19%
|
213.80
|
213.80
|
212.60
|
212.60
|
213.17
|
212.60
|
300
|
|
3/4/2025
|
-2.10 / -0.98%
|
212.20
|
212.20
|
212.20
|
212.20
|
212.20
|
212.20
|
100
|
|
3/3/2025
|
-0.40 / -0.19%
|
217.80
|
217.80
|
214.20
|
214.30
|
215.49
|
214.30
|
700
|
|
2/28/2025
|
+1.70 / +0.80%
|
213.00
|
214.70
|
212.90
|
214.70
|
213.04
|
214.70
|
2,900
|
|
2/27/2025
|
+0.20 / +0.09%
|
212.90
|
213.00
|
212.90
|
213.00
|
212.97
|
213.00
|
1,500
|
|
2/26/2025
|
+1.30 / +0.61%
|
212.80
|
212.80
|
212.80
|
212.80
|
212.80
|
212.80
|
100
|
|
2/25/2025
|
0.00 / 0.00%
|
211.50
|
211.50
|
211.50
|
211.50
|
211.50
|
211.50
|
0
|
|
2/24/2025
|
+0.40 / +0.19%
|
211.50
|
211.50
|
211.50
|
211.50
|
211.50
|
211.50
|
100
|
|
2/21/2025
|
+0.70 / +0.33%
|
210.70
|
211.90
|
210.70
|
211.10
|
210.81
|
211.10
|
2,800
|
|
2/20/2025
|
-1.40 / -0.66%
|
212.90
|
212.90
|
210.20
|
210.40
|
212.13
|
210.40
|
1,200
|
|
2/19/2025
|
-1.90 / -0.89%
|
213.60
|
213.60
|
211.80
|
211.80
|
213.42
|
211.80
|
1,000
|
|
2/18/2025
|
+2.70 / +1.28%
|
211.20
|
213.90
|
211.20
|
213.70
|
213.13
|
213.70
|
400
|
|
2/17/2025
|
+0.10 / +0.05%
|
211.00
|
211.00
|
211.00
|
211.00
|
211.00
|
211.00
|
100
|
|
2/14/2025
|
-0.20 / -0.09%
|
211.20
|
212.90
|
210.90
|
210.90
|
212.20
|
210.90
|
600
|
|
2/13/2025
|
+0.50 / +0.24%
|
213.40
|
224.50
|
210.80
|
211.10
|
213.30
|
211.10
|
800
|
|
2/12/2025
|
-3.10 / -1.45%
|
213.60
|
213.60
|
210.20
|
210.60
|
213.22
|
210.60
|
2,500
|
|
|