Closing price on 9/9/2021
|
|
Open |
31.00 |
High |
31.20 |
Low |
31.00 |
Volume |
1,100 |
Split-adjusted Price |
27.89 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2021
|
+0.10 / +0.32%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.00
|
27.89
|
1,100
|
|
9/8/2021
|
-0.10 / -0.32%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
27.80
|
1,300
|
|
9/7/2021
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.10
|
28.07
|
50,100
|
|
9/6/2021
|
+1.90 / +6.13%
|
31.00
|
32.90
|
31.00
|
32.90
|
31.00
|
29.50
|
6,300
|
|
9/1/2021
|
-1.30 / -4.06%
|
31.40
|
31.40
|
30.20
|
30.70
|
31.00
|
27.53
|
5,400
|
|
8/31/2021
|
-1.20 / -3.61%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.69
|
1,700
|
|
8/30/2021
|
+1.60 / +5.06%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
29.77
|
100
|
|
8/27/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
28.33
|
0
|
|
8/26/2021
|
-1.50 / -4.59%
|
32.10
|
32.20
|
31.20
|
31.20
|
31.60
|
27.98
|
3,000
|
|
8/25/2021
|
-0.10 / -0.30%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
29.32
|
300
|
|
8/24/2021
|
-0.20 / -0.60%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.80
|
29.59
|
1,100
|
|
8/23/2021
|
-1.00 / -2.99%
|
33.50
|
33.50
|
32.50
|
32.50
|
33.20
|
29.14
|
300
|
|
8/20/2021
|
-0.40 / -1.18%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.04
|
1,400
|
|
8/19/2021
|
+1.20 / +3.67%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
30.40
|
8,400
|
|
8/18/2021
|
+1.40 / +4.31%
|
32.60
|
33.90
|
32.50
|
33.90
|
32.70
|
30.40
|
2,900
|
|
8/17/2021
|
-1.10 / -3.23%
|
32.40
|
33.00
|
32.40
|
33.00
|
32.50
|
29.59
|
600
|
|
8/16/2021
|
+0.30 / +0.89%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.10
|
30.49
|
200
|
|
8/13/2021
|
-1.20 / -3.50%
|
34.30
|
34.30
|
33.10
|
33.10
|
33.70
|
29.68
|
3,900
|
|
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
|
|
|