|
Closing price on 11/4/2024
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
24.10 |
| Volume |
51,600 |
| Split-adjusted Price |
24.40 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.10
|
24.40
|
24.40
|
24.40
|
51,600
|
|
|
11/1/2024
|
+0.70 / +2.94%
|
25.10
|
25.10
|
23.80
|
24.50
|
24.40
|
24.50
|
203,400
|
|
|
10/31/2024
|
+0.60 / +2.59%
|
23.30
|
24.50
|
23.30
|
23.80
|
23.80
|
23.80
|
89,000
|
|
|
10/30/2024
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.20
|
23.30
|
20,400
|
|
|
10/29/2024
|
+0.40 / +1.75%
|
23.40
|
23.40
|
22.80
|
23.30
|
23.20
|
23.30
|
7,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.70
|
23.10
|
22.90
|
23.10
|
16,500
|
|
|
10/25/2024
|
+0.20 / +0.86%
|
23.60
|
23.60
|
22.80
|
23.40
|
23.10
|
23.40
|
12,900
|
|
|
10/24/2024
|
+0.20 / +0.86%
|
24.10
|
24.10
|
23.10
|
23.40
|
23.20
|
23.40
|
6,400
|
|
|
10/23/2024
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.10
|
23.40
|
23.20
|
23.40
|
41,500
|
|
|
10/22/2024
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.30
|
23.50
|
23.40
|
23.50
|
24,100
|
|
|
10/21/2024
|
+0.10 / +0.42%
|
27.00
|
27.00
|
23.40
|
23.70
|
23.60
|
23.70
|
18,300
|
|
|
10/18/2024
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.40
|
23.70
|
23.60
|
23.70
|
36,400
|
|
|
10/17/2024
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.30
|
23.60
|
23.40
|
23.60
|
20,200
|
|
|
10/16/2024
|
+0.30 / +1.29%
|
23.30
|
23.70
|
22.90
|
23.50
|
23.40
|
23.50
|
43,400
|
|
|
10/15/2024
|
-0.20 / -0.85%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.20
|
23.20
|
42,000
|
|
|
10/14/2024
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.20
|
23.30
|
23.40
|
23.30
|
23,000
|
|
|
10/11/2024
|
+0.40 / +1.72%
|
23.20
|
23.70
|
23.20
|
23.60
|
23.50
|
23.60
|
61,500
|
|
|
10/10/2024
|
+0.70 / +3.08%
|
22.70
|
23.40
|
22.70
|
23.40
|
23.20
|
23.40
|
128,600
|
|
|
10/9/2024
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.40
|
22.80
|
22.70
|
22.80
|
9,500
|
|
|
10/8/2024
|
+0.50 / +2.26%
|
22.20
|
22.80
|
22.00
|
22.60
|
22.40
|
22.60
|
74,800
|
|
|
10/7/2024
|
+0.10 / +0.45%
|
22.10
|
22.30
|
21.90
|
22.20
|
22.10
|
22.20
|
20,800
|
|
|
10/4/2024
|
+0.10 / +0.45%
|
22.00
|
22.30
|
21.80
|
22.30
|
22.10
|
22.30
|
21,700
|
|
|
10/3/2024
|
+0.10 / +0.45%
|
22.40
|
22.40
|
21.90
|
22.20
|
22.20
|
22.20
|
9,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.20
|
22.10
|
22.20
|
16,900
|
|
|
10/1/2024
|
+0.30 / +1.37%
|
22.40
|
22.40
|
21.70
|
22.20
|
22.20
|
22.20
|
28,900
|
|
|
9/30/2024
|
+0.70 / +3.29%
|
21.90
|
22.50
|
21.40
|
22.00
|
21.90
|
22.00
|
10,800
|
|
|
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
|
|
|