|
Closing price on 2/9/2023
|
|
| Open |
24.60 |
| High |
25.50 |
| Low |
24.60 |
| Volume |
5,800 |
| Split-adjusted Price |
25.50 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
+1.00 / +4.08%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.50
|
25.50
|
5,800
|
|
|
2/8/2023
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2,000
|
|
|
2/7/2023
|
-0.70 / -2.79%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
100
|
|
|
2/6/2023
|
+0.90 / +3.73%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.10
|
25.00
|
354,800
|
|
|
2/3/2023
|
+0.20 / +0.83%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.10
|
24.20
|
2,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
900
|
|
|
2/1/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.90
|
23.90
|
24.00
|
23.90
|
2,000
|
|
|
1/31/2023
|
+0.50 / +2.13%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.90
|
24.00
|
1,500
|
|
|
1/30/2023
|
+0.20 / +0.88%
|
22.80
|
23.90
|
22.00
|
23.00
|
23.50
|
23.00
|
3,200
|
|
|
1/27/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
1/19/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
1/18/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4,500
|
|
|
1/17/2023
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
100
|
|
|
1/16/2023
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
800
|
|
|
1/13/2023
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
600
|
|
|
1/12/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
300
|
|
|
1/11/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2,000,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.80
|
22.50
|
3,900
|
|
|
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
|
|
|