Closing price on 5/17/2022
|
|
Open |
25.90 |
High |
25.90 |
Low |
25.90 |
Volume |
900 |
Split-adjusted Price |
25.90 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2022
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
900
|
|
5/16/2022
|
+3.30 / +14.54%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
1,000
|
|
5/13/2022
|
-0.10 / -0.39%
|
23.20
|
25.50
|
22.00
|
25.50
|
22.70
|
25.50
|
5,100
|
|
5/12/2022
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.60
|
25.50
|
1,500
|
|
5/11/2022
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
26.00
|
26.00
|
26.00
|
106,000
|
|
5/10/2022
|
+1.10 / +4.42%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
100
|
|
5/9/2022
|
+1.40 / +5.62%
|
23.50
|
26.30
|
23.50
|
26.30
|
24.90
|
26.30
|
200
|
|
5/6/2022
|
-0.40 / -1.59%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.90
|
24.80
|
2,200
|
|
5/5/2022
|
-0.40 / -1.57%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.20
|
25.00
|
3,000
|
|
5/4/2022
|
+0.30 / +1.21%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.40
|
25.00
|
6,500
|
|
4/29/2022
|
-1.30 / -5.10%
|
24.00
|
26.40
|
24.00
|
24.20
|
24.70
|
24.20
|
400
|
|
4/28/2022
|
+2.30 / +9.91%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3,000
|
|
4/27/2022
|
-2.40 / -9.09%
|
23.50
|
24.00
|
23.10
|
24.00
|
23.20
|
24.00
|
7,600
|
|
4/26/2022
|
+0.40 / +1.56%
|
25.60
|
26.90
|
25.60
|
26.00
|
26.40
|
26.00
|
3,000
|
|
4/25/2022
|
+0.10 / +0.39%
|
23.40
|
26.90
|
23.40
|
25.60
|
25.60
|
25.60
|
2,800
|
|
4/22/2022
|
+1.00 / +4.08%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
100
|
|
4/21/2022
|
+0.10 / +0.39%
|
25.30
|
25.60
|
22.50
|
25.50
|
24.50
|
25.50
|
6,000
|
|
4/20/2022
|
+1.40 / +5.74%
|
24.40
|
25.80
|
24.40
|
25.80
|
25.40
|
25.80
|
10,000
|
|
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
|
|
|