Closing price on 8/12/2021
|
|
Open |
34.30 |
High |
34.30 |
Low |
34.30 |
Volume |
0 |
Split-adjusted Price |
30.76 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2021
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
30.76
|
0
|
|
8/11/2021
|
+0.10 / +0.29%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.30
|
30.76
|
1,200
|
|
8/10/2021
|
+0.10 / +0.29%
|
34.20
|
34.30
|
34.10
|
34.30
|
34.20
|
30.76
|
7,600
|
|
8/9/2021
|
+1.70 / +5.23%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
30.67
|
100
|
|
8/6/2021
|
0.00 / 0.00%
|
32.20
|
33.00
|
32.20
|
33.00
|
32.50
|
29.59
|
1,000
|
|
8/5/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
29.59
|
0
|
|
8/4/2021
|
-0.20 / -0.60%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
29.59
|
9,400
|
|
8/3/2021
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
29.77
|
0
|
|
8/2/2021
|
+0.40 / +1.21%
|
33.80
|
33.80
|
33.00
|
33.50
|
33.20
|
30.04
|
19,100
|
|
7/30/2021
|
-2.00 / -5.71%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.10
|
29.59
|
9,100
|
|
7/29/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
31.38
|
0
|
|
7/28/2021
|
-2.90 / -7.65%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
31.38
|
7,000,100
|
|
7/27/2021
|
+1.90 / +5.74%
|
34.40
|
38.00
|
33.10
|
35.00
|
37.90
|
31.38
|
54,100
|
|
7/26/2021
|
-1.80 / -5.16%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.68
|
100
|
|
7/23/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
31.29
|
0
|
|
7/22/2021
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.10
|
34.10
|
34.90
|
30.58
|
3,700
|
|
7/21/2021
|
+1.00 / +3.03%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.49
|
100
|
|
7/20/2021
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
29.59
|
3,000
|
|
7/19/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.49
|
0
|
|
7/16/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.49
|
0
|
|
7/15/2021
|
+0.60 / +1.77%
|
33.90
|
34.50
|
33.90
|
34.50
|
34.00
|
30.94
|
500
|
|
7/14/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
30.40
|
0
|
|
7/13/2021
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
30.40
|
400
|
|
7/12/2021
|
-0.60 / -1.71%
|
33.50
|
34.50
|
33.40
|
34.50
|
33.80
|
30.94
|
2,600
|
|
7/9/2021
|
+0.80 / +2.27%
|
33.50
|
36.00
|
33.10
|
36.00
|
35.10
|
32.28
|
7,100
|
|
7/8/2021
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
31.56
|
0
|
|
7/7/2021
|
+0.40 / +1.12%
|
33.50
|
36.00
|
33.50
|
36.00
|
35.20
|
32.28
|
2,200
|
|
7/6/2021
|
+0.60 / +1.69%
|
35.50
|
36.20
|
35.50
|
36.20
|
35.60
|
32.46
|
2,600
|
|
7/5/2021
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
31.92
|
0
|
|
7/2/2021
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
31.92
|
2,970,221
|
|
|