|
Closing price on 9/27/2024
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
19.20 |
| Volume |
97,900 |
| Split-adjusted Price |
21.90 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
-0.60 / -2.67%
|
22.70
|
22.70
|
19.20
|
21.90
|
21.30
|
21.90
|
97,900
|
|
|
9/26/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.50
|
22.50
|
7,800
|
|
|
9/25/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.50
|
22.50
|
23,200
|
|
|
9/24/2024
|
+0.30 / +1.35%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.50
|
22.50
|
3,800
|
|
|
9/23/2024
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.00
|
22.40
|
22.20
|
22.40
|
18,800
|
|
|
9/20/2024
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.70
|
22.70
|
2,900
|
|
|
9/19/2024
|
+0.20 / +0.89%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.60
|
22.60
|
1,100
|
|
|
9/18/2024
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.10
|
22.80
|
22.40
|
22.80
|
11,500
|
|
|
9/17/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.80
|
22.60
|
22.80
|
11,400
|
|
|
9/16/2024
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.80
|
22.90
|
30,700
|
|
|
9/13/2024
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.80
|
22.80
|
3,900
|
|
|
9/12/2024
|
+0.20 / +0.88%
|
22.60
|
23.10
|
22.60
|
22.80
|
22.70
|
22.80
|
6,600
|
|
|
9/11/2024
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.60
|
22.80
|
900
|
|
|
9/10/2024
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.30
|
22.70
|
22.60
|
22.70
|
26,000
|
|
|
9/9/2024
|
+0.40 / +1.77%
|
22.70
|
23.30
|
22.60
|
23.00
|
22.80
|
23.00
|
86,700
|
|
|
9/6/2024
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.60
|
22.90
|
8,600
|
|
|
9/5/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.90
|
23.00
|
23.00
|
23.00
|
18,900
|
|
|
9/4/2024
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.00
|
23.00
|
56,500
|
|
|
8/30/2024
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
23.00
|
22,000
|
|
|
8/29/2024
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.50
|
22.60
|
12,100
|
|
|
8/28/2024
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.70
|
22.90
|
35,700
|
|
|
8/27/2024
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.70
|
22.90
|
11,700
|
|
|
8/26/2024
|
-0.20 / -0.87%
|
23.10
|
23.30
|
22.80
|
22.90
|
22.90
|
22.90
|
3,900
|
|
|
8/23/2024
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.80
|
23.40
|
23.10
|
23.40
|
23,900
|
|
|
8/22/2024
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.10
|
23.60
|
23.30
|
23.60
|
38,600
|
|
|
8/21/2024
|
-0.20 / -0.85%
|
23.40
|
23.80
|
23.40
|
23.40
|
23.50
|
23.40
|
12,100
|
|
|
8/20/2024
|
-0.90 / -3.67%
|
23.20
|
23.80
|
23.10
|
23.60
|
23.60
|
23.60
|
111,200
|
|
|
8/19/2024
|
+0.50 / +2.17%
|
26.00
|
26.00
|
23.40
|
23.50
|
24.50
|
23.50
|
5,000
|
|
|
8/16/2024
|
+0.40 / +1.75%
|
22.80
|
23.20
|
22.80
|
23.20
|
23.00
|
23.20
|
32,800
|
|
|
8/15/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.80
|
22.90
|
4,100
|
|
|