Closing price on 2/23/2022
|
|
Open |
28.00 |
High |
28.00 |
Low |
28.00 |
Volume |
1,100 |
Split-adjusted Price |
28.00 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2022
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1,100
|
|
2/22/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
2/21/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
2/18/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
0
|
|
2/17/2022
|
+0.60 / +2.15%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
100
|
|
2/16/2022
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
0
|
|
2/15/2022
|
+0.40 / +1.40%
|
28.60
|
29.00
|
27.00
|
29.00
|
27.90
|
29.00
|
6,000
|
|
2/14/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
0
|
|
2/11/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
0
|
|
2/10/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
0
|
|
2/9/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
0
|
|
2/8/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
1,500
|
|
2/7/2022
|
+0.50 / +1.79%
|
28.00
|
28.70
|
28.00
|
28.50
|
28.60
|
28.50
|
3,700
|
|
1/28/2022
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
200
|
|
1/27/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1,000
|
|
1/26/2022
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
200
|
|
1/25/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
1/24/2022
|
+0.10 / +0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
500
|
|
1/21/2022
|
+1.10 / +4.09%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.90
|
28.00
|
900
|
|
1/20/2022
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.90
|
200
|
|
1/19/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
26.45
|
0
|
|
1/18/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
26.45
|
100
|
|
1/17/2022
|
+0.50 / +1.64%
|
29.50
|
31.00
|
29.00
|
31.00
|
29.50
|
27.80
|
600
|
|
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
|
|
|