|
Closing price on 1/5/2023
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
1,400 |
| Split-adjusted Price |
22.50 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1,400
|
|
|
1/4/2023
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.80
|
22.70
|
800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,000,200
|
|
|
12/29/2022
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.70
|
22.60
|
11,300
|
|
|
12/28/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3,603,300
|
|
|
12/27/2022
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.60
|
22.80
|
8,000
|
|
|
12/26/2022
|
-1.30 / -5.70%
|
22.00
|
22.70
|
21.50
|
21.50
|
22.60
|
21.50
|
3,617,500
|
|
|
12/23/2022
|
+0.70 / +3.18%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
22.70
|
200
|
|
|
12/22/2022
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3,800,100
|
|
|
12/21/2022
|
+0.70 / +3.15%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.60
|
22.90
|
12,000
|
|
|
12/20/2022
|
0.00 / 0.00%
|
21.60
|
22.70
|
21.60
|
22.70
|
22.20
|
22.70
|
3,800,800
|
|
|
12/19/2022
|
-0.20 / -0.86%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.70
|
23.00
|
400
|
|
|
12/16/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
|
12/15/2022
|
+0.30 / +1.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
100
|
|
|
12/14/2022
|
-0.20 / -0.85%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.90
|
23.30
|
7,000
|
|
|
12/13/2022
|
-0.70 / -3.08%
|
22.70
|
23.70
|
22.00
|
22.00
|
23.50
|
22.00
|
6,300
|
|
|
12/12/2022
|
0.00 / 0.00%
|
22.00
|
23.80
|
22.00
|
23.80
|
22.70
|
23.80
|
2,600
|
|
|
12/9/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
970,000
|
|
|
12/8/2022
|
+1.90 / +8.48%
|
22.80
|
24.50
|
22.20
|
24.30
|
23.80
|
24.30
|
13,700
|
|
|
12/7/2022
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.40
|
22.80
|
970,600
|
|
|
12/6/2022
|
0.00 / 0.00%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.00
|
22.90
|
300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
|
12/2/2022
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.40
|
22.90
|
1,700
|
|
|
11/30/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100
|
|
|
11/28/2022
|
+0.80 / +3.62%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5,100
|
|
|
11/25/2022
|
-0.90 / -3.93%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.10
|
22.00
|
800
|
|
|
11/24/2022
|
+1.60 / +7.51%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1,000
|
|
|