Closing price on 6/21/2021
|
|
Open |
35.90 |
High |
40.00 |
Low |
35.60 |
Volume |
36,800 |
Split-adjusted Price |
32.37 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2021
|
+0.80 / +2.27%
|
35.90
|
40.00
|
35.60
|
36.10
|
39.10
|
32.37
|
36,800
|
|
6/18/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.20
|
36.00
|
35.30
|
32.28
|
12,200
|
|
6/17/2021
|
+0.40 / +1.12%
|
35.80
|
36.20
|
35.80
|
36.20
|
36.00
|
32.46
|
500
|
|
6/16/2021
|
-0.10 / -0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
32.10
|
2,282,041
|
|
6/15/2021
|
+0.20 / +0.56%
|
35.20
|
36.20
|
35.20
|
36.20
|
35.90
|
32.46
|
7,003,300
|
|
6/14/2021
|
+0.30 / +0.83%
|
35.00
|
36.40
|
35.00
|
36.40
|
36.00
|
32.64
|
3,600
|
|
6/11/2021
|
+0.70 / +1.96%
|
34.60
|
36.40
|
34.60
|
36.40
|
36.10
|
32.64
|
4,300
|
|
6/10/2021
|
+0.70 / +1.96%
|
34.50
|
36.40
|
34.50
|
36.40
|
35.70
|
32.64
|
3,600
|
|
6/9/2021
|
+0.50 / +1.39%
|
34.00
|
36.40
|
34.00
|
36.40
|
35.70
|
32.64
|
2,300
|
|
6/8/2021
|
+0.50 / +1.39%
|
35.90
|
36.40
|
35.80
|
36.40
|
35.90
|
32.64
|
3,500
|
|
6/7/2021
|
+0.80 / +2.25%
|
35.00
|
36.40
|
35.00
|
36.40
|
35.95
|
32.64
|
1,700
|
|
6/4/2021
|
+1.80 / +5.19%
|
35.50
|
36.50
|
33.50
|
36.50
|
35.60
|
32.73
|
8,300
|
|
6/3/2021
|
+0.40 / +1.11%
|
33.00
|
36.40
|
33.00
|
36.40
|
34.70
|
32.64
|
20,200
|
|
6/2/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.28
|
0
|
|
6/1/2021
|
+1.70 / +4.90%
|
34.70
|
36.40
|
34.70
|
36.40
|
36.00
|
32.64
|
9,100
|
|
5/31/2021
|
+0.60 / +1.68%
|
32.00
|
36.40
|
30.50
|
36.40
|
34.70
|
32.64
|
20,200
|
|
5/28/2021
|
-0.60 / -1.64%
|
35.50
|
36.40
|
33.00
|
36.00
|
35.80
|
32.28
|
4,200
|
|
5/27/2021
|
+0.60 / +1.67%
|
35.80
|
36.70
|
35.80
|
36.50
|
36.60
|
32.73
|
4,400
|
|
5/26/2021
|
0.00 / 0.00%
|
36.30
|
37.80
|
32.00
|
37.00
|
35.90
|
33.18
|
22,300
|
|
5/25/2021
|
+0.50 / +1.39%
|
36.00
|
37.40
|
33.50
|
36.50
|
37.00
|
32.73
|
25,700
|
|
5/24/2021
|
+3.50 / +10.61%
|
32.90
|
36.50
|
32.90
|
36.50
|
36.00
|
32.73
|
46,300
|
|
5/21/2021
|
+3.10 / +10.73%
|
29.90
|
33.20
|
29.90
|
32.00
|
33.00
|
28.69
|
66,000
|
|
5/20/2021
|
-1.60 / -5.25%
|
29.10
|
29.10
|
28.80
|
28.90
|
28.90
|
25.91
|
2,600
|
|
5/19/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.35
|
23,700
|
|
5/18/2021
|
-1.10 / -3.48%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.35
|
200
|
|
5/17/2021
|
-1.30 / -4.09%
|
31.60
|
31.80
|
30.50
|
30.50
|
31.61
|
27.35
|
7,400
|
|
5/14/2021
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.51
|
200
|
|
5/13/2021
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.80
|
31.80
|
31.98
|
28.51
|
400
|
|
5/12/2021
|
-0.50 / -1.56%
|
32.40
|
32.40
|
31.00
|
31.50
|
31.89
|
28.25
|
1,000
|
|
5/11/2021
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.69
|
1,700
|
|
|