Closing price on 4/19/2022
|
|
Open |
24.30 |
High |
25.90 |
Low |
24.30 |
Volume |
2,000 |
Split-adjusted Price |
25.90 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2022
|
+1.40 / +5.71%
|
24.30
|
25.90
|
24.30
|
25.90
|
24.40
|
25.90
|
2,000
|
|
4/18/2022
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.50
|
24.00
|
9,000
|
|
4/15/2022
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.00
|
25.40
|
25.00
|
25.40
|
5,500
|
|
4/14/2022
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0
|
|
4/13/2022
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
100
|
|
4/12/2022
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
600
|
|
4/8/2022
|
-1.70 / -6.37%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.30
|
25.00
|
900
|
|
4/7/2022
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
1,800
|
|
4/6/2022
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
700
|
|
4/5/2022
|
-0.10 / -0.37%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.80
|
26.80
|
3,000
|
|
4/4/2022
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
26.90
|
9,000
|
|
4/1/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
0
|
|
3/31/2022
|
+1.20 / +4.65%
|
25.80
|
27.00
|
25.80
|
27.00
|
26.80
|
27.00
|
6,300
|
|
3/30/2022
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.80
|
25.80
|
1,100
|
|
3/29/2022
|
+0.20 / +0.77%
|
25.80
|
26.10
|
25.80
|
26.10
|
25.90
|
26.10
|
4,600
|
|
3/28/2022
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.90
|
25.90
|
3,000
|
|
3/25/2022
|
+0.50 / +1.95%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.10
|
26.10
|
1,200
|
|
3/24/2022
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
200
|
|
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
|
|
|