|
Closing price on 9/9/2024
|
|
| Open |
22.70 |
| High |
23.30 |
| Low |
22.60 |
| Volume |
86,700 |
| Split-adjusted Price |
23.00 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2024
|
+0.40 / +1.77%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.80
|
23.00
|
75,200
|
|
|
8/13/2024
|
+0.30 / +1.33%
|
22.60
|
23.10
|
22.00
|
22.90
|
22.60
|
22.90
|
19,200
|
|
|
8/12/2024
|
-0.10 / -0.44%
|
22.60
|
23.20
|
22.60
|
22.60
|
22.60
|
22.60
|
10,700
|
|
|
8/9/2024
|
+0.50 / +2.21%
|
22.70
|
23.20
|
22.50
|
23.10
|
22.70
|
23.10
|
6,000
|
|
|
8/8/2024
|
+0.50 / +2.23%
|
22.40
|
23.00
|
22.40
|
22.90
|
22.60
|
22.90
|
39,800
|
|
|
8/7/2024
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.30
|
22.50
|
22.40
|
22.50
|
10,000
|
|
|
8/6/2024
|
+0.60 / +2.70%
|
23.00
|
23.00
|
22.20
|
22.80
|
22.40
|
22.80
|
14,900
|
|
|
8/5/2024
|
-1.00 / -4.35%
|
22.70
|
23.00
|
21.80
|
22.00
|
22.20
|
22.00
|
104,500
|
|
|
8/2/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.60
|
23.20
|
23.00
|
23.20
|
48,200
|
|
|
8/1/2024
|
-1.00 / -4.18%
|
23.80
|
23.90
|
22.60
|
22.90
|
23.20
|
22.90
|
68,900
|
|
|
7/31/2024
|
+0.50 / +2.16%
|
23.80
|
24.20
|
23.50
|
23.60
|
23.90
|
23.60
|
96,600
|
|
|
7/30/2024
|
-0.70 / -2.93%
|
23.80
|
23.80
|
22.70
|
23.20
|
23.10
|
23.20
|
113,700
|
|
|
7/29/2024
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.50
|
23.90
|
23.90
|
23.90
|
69,700
|
|
|
7/26/2024
|
+0.20 / +0.85%
|
24.30
|
24.30
|
23.80
|
23.80
|
24.00
|
23.80
|
31,300
|
|
|