|
Closing price on 8/24/2023
|
|
| Open |
22.00 |
| High |
24.50 |
| Low |
22.00 |
| Volume |
10,300 |
| Split-adjusted Price |
24.50 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+1.50 / +6.52%
|
22.00
|
24.50
|
22.00
|
24.50
|
22.80
|
24.50
|
10,300
|
|
|
8/23/2023
|
+0.10 / +0.45%
|
22.80
|
23.00
|
22.20
|
22.20
|
23.00
|
22.20
|
196,300
|
|
|
8/22/2023
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.10
|
22.00
|
5,000
|
|
|
8/21/2023
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.20
|
22.10
|
1,800
|
|
|
8/18/2023
|
-0.10 / -0.45%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.20
|
22.30
|
5,400
|
|
|
8/17/2023
|
-0.70 / -3.06%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.40
|
22.20
|
1,900
|
|
|
8/16/2023
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
2,300
|
|
|
8/15/2023
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,100
|
|
|
8/14/2023
|
-0.30 / -1.34%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.20
|
22.10
|
1,527,400
|
|
|
8/11/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
8/10/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
22.40
|
2,400
|
|
|
8/9/2023
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.40
|
22.50
|
1,528,300
|
|
|
8/8/2023
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.40
|
22.60
|
1,800
|
|
|
8/7/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.30
|
22.50
|
3,000
|
|
|
8/4/2023
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
22.60
|
2,100
|
|
|
8/3/2023
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
300
|
|
|
8/1/2023
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1,200
|
|
|
7/28/2023
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
22.50
|
3,400
|
|
|
7/27/2023
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
200
|
|
|
7/26/2023
|
+0.50 / +2.21%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2,000
|
|
|
7/25/2023
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.50
|
22.90
|
22.60
|
22.90
|
7,000
|
|
|
7/24/2023
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
22.50
|
4,500
|
|
|
7/21/2023
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
23.00
|
12,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
23.00
|
10,400
|
|
|
7/19/2023
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.80
|
22.80
|
23.00
|
22.80
|
3,900
|
|
|
7/18/2023
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
23.00
|
900
|
|
|
7/17/2023
|
-0.20 / -0.87%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.70
|
22.80
|
400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
23.00
|
1,706,400
|
|
|