Closing price on 12/21/2021
|
|
Open |
30.20 |
High |
31.40 |
Low |
30.20 |
Volume |
3,200 |
Split-adjusted Price |
28.16 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/2/2021
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
300
|
|
12/1/2021
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.50
|
27.35
|
3,700
|
|
11/30/2021
|
-1.30 / -4.09%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.30
|
27.35
|
200
|
|
11/29/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.51
|
0
|
|
11/26/2021
|
+0.40 / +1.27%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.51
|
100
|
|
11/25/2021
|
-0.30 / -0.94%
|
30.10
|
31.50
|
30.10
|
31.50
|
31.40
|
28.25
|
4,500
|
|
11/24/2021
|
+0.20 / +0.63%
|
31.80
|
31.90
|
31.80
|
31.90
|
31.80
|
28.60
|
7,100
|
|
11/23/2021
|
+2.30 / +7.88%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.70
|
28.25
|
3,500
|
|
11/22/2021
|
-2.40 / -7.67%
|
30.40
|
30.40
|
28.90
|
28.90
|
29.20
|
25.91
|
9,300
|
|
11/19/2021
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.20
|
31.30
|
31.30
|
28.07
|
1,400
|
|
11/18/2021
|
-0.40 / -1.25%
|
31.20
|
31.70
|
31.20
|
31.70
|
31.30
|
28.42
|
1,000
|
|
11/17/2021
|
+0.40 / +1.27%
|
32.30
|
32.30
|
31.80
|
31.80
|
32.10
|
28.51
|
200
|
|
11/16/2021
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.40
|
28.25
|
2,700
|
|
11/15/2021
|
+0.70 / +2.22%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.30
|
28.96
|
2,600
|
|
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
|
|
|