|
Closing price on 10/23/2020
|
|
| Open |
47.90 |
| High |
48.00 |
| Low |
47.00 |
| Volume |
76,500 |
| Split-adjusted Price |
32.56 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2020
|
-0.20 / -0.41%
|
47.90
|
48.00
|
47.00
|
48.00
|
47.82
|
32.56
|
76,500
|
|
|
10/22/2020
|
+0.10 / +0.21%
|
47.90
|
48.20
|
47.00
|
48.20
|
48.01
|
32.70
|
63,500
|
|
|
10/21/2020
|
+0.10 / +0.21%
|
47.00
|
48.20
|
47.00
|
48.10
|
48.11
|
32.63
|
73,100
|
|
|
10/20/2020
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.00
|
48.00
|
48.12
|
32.56
|
52,600
|
|
|
10/19/2020
|
-0.10 / -0.21%
|
48.10
|
48.30
|
47.00
|
48.00
|
48.16
|
32.56
|
85,600
|
|
|
10/16/2020
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.10
|
48.10
|
48.05
|
32.63
|
76,000
|
|
|
10/15/2020
|
+0.10 / +0.21%
|
48.00
|
48.10
|
48.00
|
48.10
|
48.07
|
32.63
|
72,900
|
|
|
10/14/2020
|
-0.10 / -0.21%
|
48.00
|
48.10
|
48.00
|
48.00
|
48.06
|
32.56
|
385,715
|
|
|
10/13/2020
|
+0.10 / +0.21%
|
48.10
|
48.20
|
48.00
|
48.10
|
48.14
|
32.63
|
92,100
|
|
|
10/12/2020
|
+0.20 / +0.42%
|
47.70
|
48.40
|
47.70
|
48.00
|
48.12
|
32.56
|
245,924
|
|
|
10/9/2020
|
0.00 / 0.00%
|
47.10
|
48.00
|
47.10
|
48.00
|
47.77
|
32.56
|
44,800
|
|
|
10/8/2020
|
0.00 / 0.00%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.64
|
32.56
|
92,300
|
|
|
10/7/2020
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.20
|
48.00
|
47.58
|
32.56
|
81,612
|
|
|
10/6/2020
|
-0.50 / -1.03%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.38
|
32.56
|
1,300
|
|
|
10/5/2020
|
+1.20 / +2.54%
|
47.30
|
48.50
|
47.30
|
48.50
|
47.61
|
32.90
|
2,300
|
|
|
10/2/2020
|
-0.50 / -1.03%
|
48.00
|
48.00
|
47.00
|
48.00
|
47.33
|
32.56
|
19,000
|
|
|
10/1/2020
|
-5.00 / -9.35%
|
49.00
|
49.00
|
47.00
|
48.50
|
48.36
|
32.90
|
2,400
|
|
|
9/30/2020
|
+3.40 / +6.79%
|
49.80
|
53.50
|
48.00
|
53.50
|
50.38
|
36.29
|
405,700
|
|
|
9/29/2020
|
+0.20 / +0.40%
|
49.50
|
50.20
|
48.00
|
50.10
|
49.43
|
33.99
|
23,300
|
|
|
9/28/2020
|
+0.60 / +1.22%
|
50.50
|
52.00
|
49.90
|
49.90
|
50.12
|
33.85
|
9,700
|
|
|
9/25/2020
|
+0.60 / +1.23%
|
49.30
|
49.40
|
49.30
|
49.40
|
49.33
|
33.51
|
4,600
|
|
|
9/24/2020
|
+0.10 / +0.21%
|
48.80
|
49.80
|
48.80
|
48.80
|
49.16
|
33.11
|
6,800
|
|
|
9/23/2020
|
+0.30 / +0.62%
|
48.50
|
49.10
|
48.50
|
48.70
|
48.80
|
33.04
|
13,300
|
|
|
9/22/2020
|
+0.40 / +0.83%
|
48.00
|
48.80
|
48.00
|
48.40
|
48.41
|
32.83
|
13,300
|
|
|
9/21/2020
|
0.00 / 0.00%
|
47.70
|
48.50
|
47.60
|
48.00
|
47.97
|
32.56
|
7,800
|
|
|
9/18/2020
|
-0.10 / -0.21%
|
48.00
|
48.10
|
48.00
|
48.10
|
48.03
|
32.63
|
700
|
|
|
9/17/2020
|
+0.20 / +0.42%
|
48.40
|
48.40
|
47.00
|
48.20
|
47.26
|
32.70
|
18,700
|
|
|
9/16/2020
|
-0.10 / -0.21%
|
48.50
|
48.50
|
41.00
|
48.00
|
46.83
|
32.56
|
20,900
|
|
|
9/15/2020
|
-0.40 / -0.82%
|
48.00
|
48.10
|
48.00
|
48.10
|
48.10
|
32.63
|
7,400
|
|
|
9/14/2020
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.79
|
32.90
|
14,000
|
|
|