|
Closing price on 10/2/2023
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
516,400 |
| Split-adjusted Price |
22.19 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2023
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.60
|
22.19
|
516,400
|
|
|
9/29/2023
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.29
|
100
|
|
|
9/28/2023
|
+0.40 / +1.80%
|
22.70
|
22.70
|
22.20
|
22.60
|
22.60
|
22.09
|
3,900
|
|
|
9/27/2023
|
-0.70 / -3.07%
|
22.20
|
22.30
|
22.10
|
22.10
|
22.20
|
21.61
|
2,300
|
|
|
9/26/2023
|
+0.50 / +2.24%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.29
|
100
|
|
|
9/25/2023
|
-0.20 / -0.87%
|
22.30
|
22.80
|
22.20
|
22.80
|
22.30
|
22.29
|
1,500
|
|
|
9/22/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.49
|
0
|
|
|
9/21/2023
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.49
|
100
|
|
|
9/20/2023
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.50
|
22.29
|
700
|
|
|
9/19/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.39
|
0
|
|
|
9/18/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
22.39
|
769,200
|
|
|
9/15/2023
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.90
|
22.29
|
7,600
|
|
|
9/14/2023
|
-0.60 / -2.56%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.60
|
22.29
|
768,200
|
|
|
9/13/2023
|
+0.60 / +2.68%
|
22.80
|
23.40
|
22.80
|
23.00
|
23.40
|
22.49
|
5,100
|
|
|
9/12/2023
|
+0.50 / +2.24%
|
22.80
|
22.80
|
22.30
|
22.80
|
22.40
|
22.29
|
1,200
|
|
|
9/11/2023
|
+0.20 / +0.88%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.30
|
22.29
|
6,100
|
|
|
9/8/2023
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.60
|
22.29
|
900
|
|
|
9/7/2023
|
+0.10 / +0.44%
|
22.10
|
22.90
|
22.10
|
22.80
|
22.80
|
22.29
|
1,500
|
|
|
9/6/2023
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.70
|
22.29
|
1,100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.39
|
1,100
|
|
|
8/31/2023
|
+0.20 / +0.89%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.90
|
22.19
|
900
|
|
|
8/30/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.30
|
22.80
|
22.50
|
22.29
|
5,400
|
|
|
8/29/2023
|
+0.70 / +3.15%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.90
|
22.39
|
800
|
|
|
8/28/2023
|
-0.80 / -3.48%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
21.70
|
4,400
|
|
|
8/25/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.49
|
100
|
|
|
8/24/2023
|
+1.50 / +6.52%
|
22.00
|
24.50
|
22.00
|
24.50
|
22.80
|
23.95
|
10,300
|
|
|
8/23/2023
|
+0.10 / +0.45%
|
22.80
|
23.00
|
22.20
|
22.20
|
23.00
|
21.70
|
196,300
|
|
|
8/22/2023
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.10
|
21.51
|
5,000
|
|
|
8/21/2023
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.20
|
21.61
|
1,800
|
|
|
8/18/2023
|
-0.10 / -0.45%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.20
|
21.80
|
5,400
|
|
|