Closing price on 3/23/2022
|
|
Open |
25.50 |
High |
26.00 |
Low |
25.50 |
Volume |
12,400 |
Split-adjusted Price |
26.00 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2022
|
-0.50 / -1.89%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.60
|
26.00
|
12,400
|
|
3/22/2022
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.50
|
26.50
|
700
|
|
3/21/2022
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
300
|
|
3/18/2022
|
+0.30 / +1.13%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
700
|
|
3/17/2022
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.40
|
26.50
|
26.50
|
26.50
|
1,100
|
|
3/16/2022
|
+0.10 / +0.37%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.30
|
27.00
|
5,800
|
|
3/15/2022
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
400
|
|
3/14/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
3/11/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
3/10/2022
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
200
|
|
3/9/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
3/8/2022
|
+0.30 / +1.12%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.10
|
27.00
|
2,300
|
|
3/7/2022
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
0
|
|
3/4/2022
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.70
|
26.80
|
1,800
|
|
3/3/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
900
|
|
3/2/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
0
|
|
3/1/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
100
|
|
2/28/2022
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5,400
|
|
2/25/2022
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1,200
|
|
2/24/2022
|
+0.40 / +1.43%
|
27.50
|
28.40
|
26.50
|
28.40
|
26.80
|
28.40
|
1,600
|
|
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
|
|
|