|
Closing price on 3/12/2020
|
|
| Open |
22.25 |
| High |
23.10 |
| Low |
22.25 |
| Volume |
20,000 |
| Split-adjusted Price |
5.47 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-1.65 / -6.90%
|
22.25
|
23.10
|
22.25
|
22.25
|
22.30
|
5.47
|
20,000
|
|
|
3/11/2020
|
-1.60 / -6.27%
|
24.50
|
24.50
|
23.75
|
23.90
|
23.96
|
5.87
|
101,910
|
|
|
3/10/2020
|
0.00 / 0.00%
|
24.10
|
25.90
|
24.10
|
25.50
|
25.41
|
6.27
|
171,530
|
|
|
3/9/2020
|
-1.10 / -4.14%
|
25.00
|
25.90
|
24.75
|
25.50
|
25.01
|
6.27
|
95,830
|
|
|
3/6/2020
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.15
|
26.60
|
26.38
|
6.54
|
11,030
|
|
|
3/5/2020
|
+0.40 / +1.54%
|
26.45
|
26.80
|
26.00
|
26.40
|
26.37
|
6.49
|
329,690
|
|
|
3/4/2020
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.20
|
6.39
|
6,280
|
|
|
3/3/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.08
|
6.39
|
29,910
|
|
|
3/2/2020
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.14
|
6.39
|
53,480
|
|
|
2/28/2020
|
-0.90 / -3.35%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.05
|
6.39
|
907,540
|
|
|
2/27/2020
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.00
|
26.90
|
26.41
|
6.61
|
788,450
|
|
|
2/26/2020
|
-1.00 / -3.64%
|
27.50
|
27.50
|
25.60
|
26.50
|
25.87
|
6.51
|
30,500
|
|
|
2/25/2020
|
+0.30 / +1.10%
|
27.00
|
27.50
|
26.65
|
27.50
|
26.77
|
6.76
|
113,560
|
|
|
2/24/2020
|
-0.80 / -2.86%
|
27.20
|
27.75
|
26.60
|
27.20
|
27.33
|
6.69
|
8,780
|
|
|
2/21/2020
|
0.00 / 0.00%
|
28.00
|
28.35
|
27.65
|
28.00
|
27.98
|
6.88
|
128,730
|
|
|
2/20/2020
|
-0.10 / -0.36%
|
27.55
|
28.00
|
27.55
|
28.00
|
27.80
|
6.88
|
4,640
|
|
|
2/19/2020
|
-0.20 / -0.71%
|
28.30
|
28.30
|
27.35
|
28.10
|
27.88
|
6.91
|
2,080
|
|
|
2/18/2020
|
+0.30 / +1.07%
|
28.05
|
28.30
|
27.50
|
28.30
|
28.00
|
6.96
|
14,320
|
|
|
2/17/2020
|
-0.15 / -0.53%
|
27.95
|
28.50
|
27.60
|
28.00
|
27.95
|
6.88
|
17,570
|
|
|
2/14/2020
|
+0.50 / +1.81%
|
27.80
|
28.90
|
27.80
|
28.15
|
28.21
|
6.92
|
30,240
|
|
|
2/13/2020
|
+0.30 / +1.10%
|
27.00
|
27.65
|
27.00
|
27.65
|
27.33
|
6.80
|
34,100
|
|
|
2/12/2020
|
+0.85 / +3.21%
|
26.50
|
27.40
|
26.45
|
27.35
|
26.87
|
6.72
|
55,830
|
|
|
2/11/2020
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.00
|
26.50
|
26.48
|
6.51
|
30,890
|
|
|
2/10/2020
|
-0.10 / -0.38%
|
27.00
|
27.00
|
26.15
|
26.40
|
26.60
|
6.49
|
9,850
|
|
|
2/7/2020
|
-0.30 / -1.12%
|
26.60
|
27.75
|
25.00
|
26.50
|
25.65
|
6.51
|
60,730
|
|
|
2/6/2020
|
+0.15 / +0.56%
|
25.90
|
27.00
|
25.90
|
26.80
|
26.87
|
6.59
|
662,720
|
|
|
2/5/2020
|
-0.15 / -0.56%
|
26.20
|
27.30
|
25.50
|
26.65
|
25.99
|
6.55
|
1,059,100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.26
|
6.59
|
6,550
|
|
|
2/3/2020
|
0.00 / 0.00%
|
25.10
|
26.80
|
25.00
|
26.80
|
25.45
|
6.59
|
96,440
|
|
|
1/31/2020
|
-0.20 / -0.74%
|
28.00
|
28.00
|
26.60
|
26.80
|
26.89
|
6.59
|
54,030
|
|
|