|
|
Closing price on 6/17/2025
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
25.40 |
| Volume |
6,100 |
| Split-adjusted Price |
25.03 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
-0.10 / -0.39%
|
26.30
|
26.40
|
25.40
|
25.60
|
25.62
|
25.03
|
6,100
|
|
|
6/16/2025
|
-0.70 / -2.67%
|
26.00
|
26.40
|
25.40
|
25.50
|
25.65
|
24.93
|
3,993,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.90
|
26.00
|
26.23
|
25.42
|
7,900
|
|
|
6/12/2025
|
+0.10 / +0.38%
|
26.20
|
26.30
|
25.80
|
26.20
|
26.03
|
25.61
|
9,727,677
|
|
|
6/11/2025
|
+0.30 / +1.15%
|
25.70
|
27.50
|
25.70
|
26.40
|
26.14
|
25.81
|
12,000
|
|
|
6/10/2025
|
-0.20 / -0.75%
|
26.50
|
26.50
|
25.50
|
26.30
|
26.09
|
25.71
|
27,200
|
|
|
6/9/2025
|
-1.60 / -5.65%
|
28.00
|
28.00
|
25.20
|
26.70
|
26.48
|
26.10
|
30,000
|
|
|
6/6/2025
|
+2.00 / +7.78%
|
25.90
|
29.50
|
25.10
|
27.70
|
28.28
|
27.08
|
14,443,880
|
|
|
6/5/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.67
|
25.03
|
3,100
|
|
|
6/4/2025
|
+0.50 / +1.98%
|
24.80
|
25.90
|
24.80
|
25.70
|
25.57
|
25.12
|
62,500
|
|
|
6/3/2025
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.10
|
25.30
|
25.19
|
24.73
|
54,100
|
|
|
6/2/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.99
|
24.44
|
1,500
|
|
|
5/30/2025
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.80
|
25.10
|
24.97
|
24.54
|
14,100
|
|
|
5/29/2025
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.04
|
24.73
|
1,700
|
|
|
5/28/2025
|
+0.30 / +1.19%
|
24.70
|
25.90
|
24.70
|
25.50
|
25.25
|
24.93
|
17,800
|
|
|
5/27/2025
|
+0.40 / +1.60%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.18
|
24.83
|
28,600
|
|
|
5/26/2025
|
+0.30 / +1.21%
|
25.00
|
25.10
|
24.80
|
25.10
|
24.99
|
24.54
|
13,500
|
|
|
5/23/2025
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.20
|
25.00
|
24.85
|
24.44
|
10,600
|
|
|
5/22/2025
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.05
|
24.54
|
13,400
|
|
|
5/21/2025
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.90
|
25.00
|
24.99
|
24.44
|
10,600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.08
|
24.64
|
13,800
|
|
|
5/19/2025
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.18
|
24.73
|
10,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.00
|
25.10
|
25.09
|
24.54
|
18,600
|
|
|
5/15/2025
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.05
|
24.54
|
16,300
|
|
|
5/14/2025
|
+0.10 / +0.40%
|
24.60
|
25.40
|
24.60
|
25.30
|
25.18
|
24.73
|
30,000
|
|
|
5/13/2025
|
+0.10 / +0.40%
|
25.80
|
25.90
|
25.00
|
25.30
|
25.24
|
24.73
|
34,800
|
|
|
5/12/2025
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.00
|
25.30
|
25.20
|
24.73
|
47,400
|
|
|
5/9/2025
|
-0.60 / -2.38%
|
25.50
|
25.90
|
24.60
|
24.60
|
25.06
|
24.05
|
31,700
|
|
|
5/8/2025
|
-0.10 / -0.40%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.20
|
24.44
|
31,300
|
|
|
5/7/2025
|
-0.20 / -0.79%
|
25.50
|
25.50
|
24.80
|
25.20
|
25.09
|
24.64
|
48,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|