|
Closing price on 7/20/2020
|
|
| Open |
49.80 |
| High |
49.80 |
| Low |
49.80 |
| Volume |
8,500 |
| Split-adjusted Price |
33.78 |
|
|
VCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.10 / -0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
33.78
|
8,500
|
|
|
7/17/2020
|
0.00 / 0.00%
|
51.90
|
52.00
|
48.00
|
48.50
|
49.92
|
32.90
|
2,300
|
|
|
7/16/2020
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.01
|
32.90
|
13,200
|
|
|
7/15/2020
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.00
|
32.90
|
11,100
|
|
|
7/14/2020
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.05
|
32.90
|
59,864
|
|
|
7/13/2020
|
+0.30 / +0.62%
|
47.80
|
48.50
|
47.80
|
48.50
|
48.01
|
32.90
|
19,200
|
|
|
7/10/2020
|
-0.10 / -0.21%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.21
|
32.83
|
21,300
|
|
|
7/9/2020
|
-1.20 / -2.41%
|
49.10
|
49.10
|
48.50
|
48.50
|
48.52
|
32.90
|
3,000
|
|
|
7/8/2020
|
-0.10 / -0.20%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
33.72
|
3,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
33.78
|
0
|
|
|
7/6/2020
|
+0.20 / +0.40%
|
49.60
|
49.80
|
49.60
|
49.80
|
49.78
|
33.78
|
10,000
|
|
|
7/3/2020
|
-1.40 / -2.75%
|
49.70
|
49.70
|
49.60
|
49.60
|
49.60
|
33.65
|
28,800
|
|
|
7/2/2020
|
0.00 / 0.00%
|
49.10
|
51.00
|
49.10
|
51.00
|
49.62
|
34.60
|
2,100
|
|
|
7/1/2020
|
-3.50 / -6.42%
|
51.50
|
51.50
|
48.50
|
51.00
|
49.09
|
34.60
|
9,500
|
|
|
6/30/2020
|
+6.00 / +12.37%
|
48.20
|
54.50
|
48.20
|
54.50
|
51.55
|
36.97
|
102,200
|
|
|
6/29/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
32.90
|
100
|
|
|
6/26/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
32.90
|
0
|
|
|
6/25/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
32.90
|
300
|
|
|
6/24/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
32.90
|
502,200
|
|
|
6/23/2020
|
-0.30 / -0.61%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
32.90
|
1,600
|
|
|
6/22/2020
|
+0.70 / +1.46%
|
48.10
|
48.80
|
48.10
|
48.80
|
48.49
|
33.11
|
5,100
|
|
|
6/19/2020
|
-0.10 / -0.21%
|
48.00
|
48.30
|
48.00
|
48.30
|
48.06
|
32.77
|
500
|
|
|
6/18/2020
|
-0.20 / -0.41%
|
48.20
|
48.50
|
48.20
|
48.40
|
48.31
|
32.83
|
1,700
|
|
|
6/17/2020
|
-0.10 / -0.21%
|
48.00
|
48.60
|
48.00
|
48.60
|
48.20
|
32.97
|
300
|
|
|
6/16/2020
|
-0.10 / -0.20%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
33.04
|
1,207,829
|
|
|
6/15/2020
|
+0.30 / +0.62%
|
48.50
|
48.80
|
48.50
|
48.80
|
48.70
|
33.11
|
5,000
|
|
|
6/12/2020
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.30
|
48.30
|
48.53
|
32.77
|
300
|
|
|
6/11/2020
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.00
|
48.50
|
48.63
|
32.90
|
400
|
|
|
6/10/2020
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.00
|
48.70
|
48.50
|
33.04
|
700
|
|
|
6/9/2020
|
+0.40 / +0.82%
|
48.20
|
48.90
|
48.20
|
48.90
|
48.72
|
33.17
|
19,300
|
|
|