|
Closing price on 7/8/2025
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
26.00 |
| Volume |
51,200 |
| Split-adjusted Price |
26.10 |
There is no data on 7/9/2025. Display data on 7/8/2025 instead.
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
-0.30 / -1.14%
|
26.80
|
26.80
|
26.00
|
26.10
|
26.12
|
26.10
|
51,200
|
|
|
7/7/2025
|
+0.10 / +0.38%
|
26.30
|
27.60
|
26.20
|
26.40
|
26.42
|
26.40
|
24,100
|
|
|
7/4/2025
|
+0.20 / +0.77%
|
26.20
|
26.50
|
26.10
|
26.10
|
26.31
|
26.10
|
44,300
|
|
|
7/3/2025
|
+0.80 / +3.17%
|
25.50
|
27.00
|
25.30
|
26.00
|
25.86
|
26.00
|
94,700
|
|
|
7/2/2025
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.20
|
25.30
|
15,900
|
|
|
7/1/2025
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.43
|
25.30
|
10,700
|
|
|
6/30/2025
|
+0.20 / +0.79%
|
25.50
|
25.70
|
25.30
|
25.50
|
25.44
|
25.50
|
9,800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.40
|
25.35
|
25.40
|
18,500
|
|
|
6/26/2025
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.30
|
25.40
|
25.41
|
25.40
|
6,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.43
|
25.40
|
25,900
|
|
|
6/24/2025
|
-0.20 / -0.78%
|
25.60
|
25.90
|
25.00
|
25.40
|
25.36
|
25.40
|
47,800
|
|
|
6/23/2025
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.30
|
25.60
|
25.55
|
25.60
|
9,400
|
|
|
6/20/2025
|
-0.40 / -1.54%
|
25.90
|
26.00
|
25.50
|
25.60
|
25.67
|
25.60
|
29,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
25.80
|
26.40
|
25.30
|
25.70
|
26.04
|
25.70
|
4,700
|
|
|
6/18/2025
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.40
|
25.40
|
25.69
|
25.40
|
22,200
|
|
|
6/17/2025
|
-0.10 / -0.39%
|
26.30
|
26.40
|
25.40
|
25.60
|
25.62
|
25.60
|
6,100
|
|
|
6/16/2025
|
-0.70 / -2.67%
|
26.00
|
26.40
|
25.40
|
25.50
|
25.65
|
25.50
|
3,993,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.90
|
26.00
|
26.23
|
26.00
|
7,900
|
|
|
6/12/2025
|
+0.10 / +0.38%
|
26.20
|
26.30
|
25.80
|
26.20
|
26.03
|
26.20
|
9,727,677
|
|
|
6/11/2025
|
+0.30 / +1.15%
|
25.70
|
27.50
|
25.70
|
26.40
|
26.14
|
26.40
|
12,000
|
|
|
6/10/2025
|
-0.20 / -0.75%
|
26.50
|
26.50
|
25.50
|
26.30
|
26.09
|
26.30
|
27,200
|
|
|
6/9/2025
|
-1.60 / -5.65%
|
28.00
|
28.00
|
25.20
|
26.70
|
26.48
|
26.70
|
30,000
|
|
|
6/6/2025
|
+2.00 / +7.78%
|
25.90
|
29.50
|
25.10
|
27.70
|
28.28
|
27.70
|
14,443,880
|
|
|
6/5/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.67
|
25.60
|
3,100
|
|
|
6/4/2025
|
+0.50 / +1.98%
|
24.80
|
25.90
|
24.80
|
25.70
|
25.57
|
25.70
|
62,500
|
|
|
6/3/2025
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.10
|
25.30
|
25.19
|
25.30
|
54,100
|
|
|
6/2/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.99
|
25.00
|
1,500
|
|
|
5/30/2025
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.80
|
25.10
|
24.97
|
25.10
|
14,100
|
|
|
5/29/2025
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.04
|
25.30
|
1,700
|
|
|
5/28/2025
|
+0.30 / +1.19%
|
24.70
|
25.90
|
24.70
|
25.50
|
25.25
|
25.50
|
17,800
|
|
|