Closing price on 1/14/2022
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.50 |
Volume |
4,000 |
Split-adjusted Price |
27.35 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.35
|
4,000
|
|
1/13/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.35
|
2,100
|
|
1/12/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.35
|
4,000
|
|
1/11/2022
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.50
|
27.35
|
7,800
|
|
1/10/2022
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.50
|
27.35
|
4,100
|
|
1/7/2022
|
+0.20 / +0.65%
|
30.40
|
31.00
|
30.40
|
30.80
|
30.70
|
27.62
|
2,800
|
|
1/6/2022
|
-1.00 / -3.21%
|
31.20
|
31.20
|
30.20
|
30.20
|
30.60
|
27.08
|
800
|
|
1/5/2022
|
+1.70 / +5.63%
|
30.80
|
31.90
|
30.80
|
31.90
|
31.20
|
28.60
|
240,300
|
|
1/4/2022
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
27.08
|
2,000
|
|
12/31/2021
|
-0.10 / -0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
26.99
|
100
|
|
12/30/2021
|
-0.20 / -0.66%
|
30.20
|
30.20
|
30.10
|
30.10
|
30.20
|
26.99
|
900
|
|
12/29/2021
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.30
|
27.35
|
3,400
|
|
12/28/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.40
|
27.26
|
4,400
|
|
12/27/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.35
|
12,300
|
|
12/24/2021
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.35
|
500
|
|
12/23/2021
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
27.26
|
49,400
|
|
12/22/2021
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
27.17
|
2,300
|
|
12/21/2021
|
+1.20 / +3.97%
|
30.20
|
31.40
|
30.20
|
31.40
|
30.30
|
28.16
|
3,200
|
|
12/20/2021
|
-0.90 / -2.90%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.20
|
26.99
|
6,100
|
|
12/17/2021
|
-0.40 / -1.27%
|
31.00
|
31.40
|
30.80
|
31.00
|
31.00
|
27.80
|
6,500
|
|
12/16/2021
|
-0.40 / -1.26%
|
31.40
|
31.40
|
31.30
|
31.30
|
31.40
|
28.07
|
2,600
|
|
12/15/2021
|
+0.50 / +1.61%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.70
|
28.33
|
300
|
|
12/14/2021
|
+0.20 / +0.65%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.10
|
27.80
|
4,200
|
|
12/13/2021
|
+0.20 / +0.65%
|
29.50
|
31.50
|
29.50
|
31.00
|
30.80
|
27.80
|
10,800
|
|
12/10/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
27.62
|
500
|
|
12/9/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
27.62
|
0
|
|
12/8/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
27.62
|
100
|
|
12/7/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
27.62
|
200
|
|
12/6/2021
|
-1.40 / -4.46%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.80
|
26.90
|
2,700
|
|
12/3/2021
|
+0.30 / +0.97%
|
31.40
|
31.40
|
31.30
|
31.30
|
31.40
|
28.07
|
1,400
|
|
|