Closing price on 11/12/2021
|
|
Open |
31.60 |
High |
31.60 |
Low |
31.60 |
Volume |
0 |
Split-adjusted Price |
28.33 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
28.33
|
0
|
|
11/11/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
28.33
|
0
|
|
11/10/2021
|
-0.50 / -1.56%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
28.33
|
100
|
|
11/9/2021
|
+0.30 / +0.94%
|
32.10
|
32.20
|
32.00
|
32.20
|
32.10
|
28.87
|
3,700
|
|
11/8/2021
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.86
|
28.33
|
2,300
|
|
11/5/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
28.33
|
0
|
|
11/4/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
28.33
|
0
|
|
11/3/2021
|
+1.20 / +3.88%
|
31.40
|
32.10
|
31.40
|
32.10
|
31.60
|
28.78
|
6,400
|
|
11/2/2021
|
+0.40 / +1.29%
|
30.80
|
31.30
|
30.80
|
31.30
|
30.90
|
28.07
|
2,200
|
|
11/1/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
27.71
|
0
|
|
10/29/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
27.71
|
0
|
|
10/28/2021
|
+0.30 / +0.96%
|
30.50
|
31.50
|
30.50
|
31.50
|
30.90
|
28.25
|
2,600
|
|
10/27/2021
|
+0.60 / +1.96%
|
31.20
|
31.30
|
31.20
|
31.20
|
31.20
|
27.98
|
3,400
|
|
10/26/2021
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.44
|
0
|
|
10/25/2021
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.44
|
1,500
|
|
10/22/2021
|
-1.00 / -3.21%
|
31.40
|
31.40
|
30.20
|
30.20
|
30.50
|
27.08
|
1,900
|
|
10/21/2021
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
27.98
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
27.98
|
0
|
|
10/19/2021
|
+0.20 / +0.64%
|
31.20
|
31.50
|
31.00
|
31.50
|
31.20
|
28.25
|
6,600
|
|
10/18/2021
|
-0.20 / -0.63%
|
31.60
|
31.60
|
31.00
|
31.40
|
31.30
|
28.16
|
8,900
|
|
10/15/2021
|
-0.30 / -0.94%
|
31.70
|
31.80
|
31.50
|
31.50
|
31.60
|
28.25
|
6,500
|
|
10/14/2021
|
-0.30 / -0.94%
|
31.60
|
32.00
|
31.60
|
31.60
|
31.80
|
28.33
|
2,400
|
|
10/13/2021
|
+0.10 / +0.32%
|
31.60
|
32.00
|
31.60
|
31.70
|
31.90
|
28.42
|
20,500
|
|
10/12/2021
|
-2.60 / -7.69%
|
32.50
|
32.50
|
31.20
|
31.20
|
31.60
|
27.98
|
900
|
|
10/11/2021
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.80
|
30.13
|
200
|
|
10/8/2021
|
0.00 / 0.00%
|
33.30
|
33.40
|
33.30
|
33.40
|
33.40
|
29.95
|
2,600
|
|
10/7/2021
|
-1.60 / -4.75%
|
33.80
|
33.80
|
32.10
|
32.10
|
33.40
|
28.78
|
400
|
|
10/6/2021
|
+2.80 / +9.03%
|
31.50
|
34.00
|
31.50
|
33.80
|
33.70
|
30.31
|
6,700
|
|
10/5/2021
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.00
|
28.25
|
1,100
|
|
10/4/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
300
|
|
|