|
Closing price on 12/22/2020
|
|
| Open |
50.00 |
| High |
50.50 |
| Low |
48.50 |
| Volume |
86,200 |
| Split-adjusted Price |
32.90 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
-2.00 / -3.96%
|
50.00
|
50.50
|
48.50
|
48.50
|
49.46
|
32.90
|
86,200
|
|
|
12/21/2020
|
+0.70 / +1.39%
|
50.30
|
51.00
|
50.00
|
51.00
|
50.47
|
34.60
|
65,900
|
|
|
12/18/2020
|
0.00 / 0.00%
|
50.00
|
50.80
|
49.50
|
50.60
|
50.28
|
34.33
|
67,500
|
|
|
12/17/2020
|
-1.50 / -2.94%
|
50.80
|
51.30
|
49.50
|
49.50
|
50.63
|
33.58
|
921,634
|
|
|
12/16/2020
|
+0.40 / +0.79%
|
51.00
|
51.50
|
50.60
|
51.00
|
51.00
|
34.60
|
77,200
|
|
|
12/15/2020
|
+0.20 / +0.39%
|
50.70
|
51.00
|
50.00
|
50.90
|
50.60
|
34.53
|
73,100
|
|
|
12/14/2020
|
+0.20 / +0.40%
|
50.50
|
51.20
|
50.20
|
50.80
|
50.70
|
34.46
|
67,100
|
|
|
12/11/2020
|
+0.70 / +1.41%
|
50.50
|
50.90
|
50.00
|
50.20
|
50.56
|
34.06
|
77,400
|
|
|
12/10/2020
|
-3.60 / -6.62%
|
49.00
|
51.00
|
49.00
|
50.80
|
49.54
|
34.46
|
5,869,340
|
|
|
12/9/2020
|
+2.70 / +5.53%
|
52.00
|
56.10
|
49.50
|
51.50
|
54.40
|
34.94
|
77,500
|
|
|
12/8/2020
|
+0.20 / +0.41%
|
48.70
|
49.20
|
48.30
|
48.80
|
48.78
|
33.11
|
73,500
|
|
|
12/7/2020
|
+0.30 / +0.62%
|
48.10
|
49.00
|
48.00
|
49.00
|
48.64
|
33.24
|
66,400
|
|
|
12/4/2020
|
-6.20 / -11.44%
|
48.80
|
49.10
|
48.00
|
48.00
|
48.71
|
32.56
|
4,233,360
|
|
|
12/3/2020
|
+1.10 / +2.30%
|
54.80
|
55.00
|
48.90
|
49.00
|
54.23
|
33.24
|
68,800
|
|
|
12/2/2020
|
+1.00 / +2.09%
|
47.90
|
48.80
|
47.80
|
48.80
|
47.93
|
33.11
|
97,000
|
|
|
12/1/2020
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.70
|
48.00
|
47.83
|
32.56
|
104,300
|
|
|
11/30/2020
|
+0.10 / +0.21%
|
48.00
|
48.10
|
47.70
|
48.00
|
47.92
|
32.56
|
103,000
|
|
|
11/27/2020
|
+0.10 / +0.21%
|
48.00
|
48.10
|
47.70
|
48.00
|
47.90
|
32.56
|
70,900
|
|
|
11/26/2020
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.80
|
48.00
|
47.90
|
32.56
|
56,300
|
|
|
11/25/2020
|
+0.10 / +0.21%
|
48.00
|
48.20
|
47.70
|
48.10
|
47.86
|
32.63
|
70,100
|
|
|
11/24/2020
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.80
|
48.00
|
47.96
|
32.56
|
64,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
47.90
|
48.20
|
47.80
|
48.10
|
47.99
|
32.63
|
60,800
|
|
|
11/20/2020
|
-0.10 / -0.21%
|
48.00
|
48.50
|
47.80
|
48.00
|
48.07
|
32.56
|
61,000
|
|
|
11/19/2020
|
+0.60 / +1.26%
|
47.90
|
48.40
|
47.60
|
48.40
|
48.07
|
32.83
|
70,100
|
|
|
11/18/2020
|
+0.70 / +1.46%
|
47.80
|
48.50
|
47.50
|
48.50
|
47.83
|
32.90
|
50,700
|
|
|
11/17/2020
|
+0.20 / +0.42%
|
47.80
|
48.00
|
47.60
|
48.00
|
47.81
|
32.56
|
47,900
|
|
|
11/16/2020
|
+0.10 / +0.21%
|
47.70
|
48.00
|
47.50
|
48.00
|
47.78
|
32.56
|
43,600
|
|
|
11/13/2020
|
0.00 / 0.00%
|
48.10
|
48.10
|
47.70
|
48.00
|
47.86
|
32.56
|
29,400
|
|
|
11/12/2020
|
+0.10 / +0.21%
|
48.80
|
48.80
|
47.70
|
48.00
|
48.02
|
32.56
|
21,700
|
|
|
11/11/2020
|
0.00 / 0.00%
|
47.70
|
48.00
|
47.70
|
48.00
|
47.85
|
32.56
|
200
|
|
|