|
|
Closing price on 6/29/2020
|
|
| Open |
21.95 |
| High |
22.45 |
| Low |
20.95 |
| Volume |
739,540 |
| Split-adjusted Price |
5.16 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-1.45 / -6.46%
|
21.95
|
22.45
|
20.95
|
21.00
|
21.39
|
5.16
|
739,540
|
|
|
6/26/2020
|
-0.40 / -1.75%
|
22.85
|
23.40
|
21.90
|
22.45
|
22.46
|
5.52
|
768,440
|
|
|
6/25/2020
|
-0.15 / -0.65%
|
22.50
|
23.20
|
22.35
|
22.85
|
22.77
|
5.62
|
1,509,950
|
|
|
6/24/2020
|
-0.85 / -3.56%
|
23.85
|
24.40
|
22.50
|
23.00
|
23.72
|
5.65
|
722,350
|
|
|
6/23/2020
|
+0.95 / +4.15%
|
23.30
|
24.25
|
23.00
|
23.85
|
23.79
|
5.86
|
1,347,280
|
|
|
6/22/2020
|
+0.10 / +0.44%
|
23.00
|
23.45
|
22.80
|
22.90
|
23.16
|
5.63
|
459,520
|
|
|
6/19/2020
|
+0.95 / +4.35%
|
21.90
|
22.85
|
21.90
|
22.80
|
22.36
|
5.60
|
801,950
|
|
|
6/18/2020
|
-0.35 / -1.58%
|
22.20
|
22.25
|
21.70
|
21.85
|
21.89
|
5.37
|
397,870
|
|
|
6/17/2020
|
-0.05 / -0.22%
|
22.30
|
22.60
|
21.70
|
22.20
|
22.21
|
5.46
|
574,740
|
|
|
6/16/2020
|
+0.75 / +3.49%
|
22.20
|
22.65
|
21.90
|
22.25
|
22.22
|
5.47
|
1,323,980
|
|
|
6/15/2020
|
-1.60 / -6.93%
|
23.10
|
23.10
|
21.50
|
21.50
|
21.85
|
5.28
|
1,023,220
|
|
|
6/12/2020
|
-0.40 / -1.70%
|
21.95
|
23.10
|
21.90
|
23.10
|
22.35
|
5.68
|
1,141,200
|
|
|
6/11/2020
|
-1.75 / -6.93%
|
25.30
|
25.55
|
23.50
|
23.50
|
24.41
|
5.78
|
1,309,250
|
|
|
6/10/2020
|
+0.40 / +1.61%
|
24.70
|
25.40
|
24.35
|
25.25
|
24.78
|
6.21
|
1,150,000
|
|
|
6/9/2020
|
-0.75 / -2.93%
|
25.50
|
25.60
|
24.70
|
24.85
|
25.04
|
6.11
|
1,394,860
|
|
|
6/8/2020
|
+0.40 / +1.59%
|
25.80
|
26.10
|
25.20
|
25.60
|
25.68
|
6.29
|
895,100
|
|
|
6/5/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.80
|
25.20
|
25.11
|
6.19
|
621,890
|
|
|
6/4/2020
|
+1.55 / +6.55%
|
23.75
|
25.30
|
23.75
|
25.20
|
24.88
|
6.19
|
2,503,400
|
|
|
6/3/2020
|
-0.15 / -0.63%
|
23.55
|
24.15
|
23.40
|
23.65
|
23.70
|
5.81
|
387,580
|
|
|
6/2/2020
|
+0.25 / +1.06%
|
23.80
|
24.55
|
23.75
|
23.80
|
24.17
|
5.85
|
1,134,730
|
|
|
6/1/2020
|
+0.75 / +3.29%
|
23.00
|
23.60
|
22.90
|
23.55
|
23.38
|
5.79
|
272,620
|
|
|
5/29/2020
|
-0.55 / -2.36%
|
23.15
|
23.40
|
22.65
|
22.80
|
22.83
|
5.60
|
1,256,510
|
|
|
5/28/2020
|
+0.35 / +1.52%
|
23.30
|
23.50
|
22.85
|
23.35
|
23.08
|
5.74
|
846,770
|
|
|
5/27/2020
|
-1.00 / -4.17%
|
24.30
|
24.45
|
23.00
|
23.00
|
24.00
|
5.65
|
747,450
|
|
|
5/26/2020
|
+0.60 / +2.56%
|
23.40
|
24.50
|
23.40
|
24.00
|
24.06
|
5.90
|
920,040
|
|
|
5/25/2020
|
+0.20 / +0.86%
|
23.20
|
23.70
|
22.90
|
23.40
|
23.14
|
5.75
|
744,260
|
|
|
5/22/2020
|
-0.10 / -0.43%
|
23.40
|
23.85
|
22.80
|
23.20
|
23.28
|
5.70
|
798,190
|
|
|
5/21/2020
|
-0.75 / -3.12%
|
23.90
|
24.25
|
22.80
|
23.30
|
23.41
|
5.73
|
1,134,540
|
|
|
5/20/2020
|
-0.45 / -1.84%
|
23.60
|
24.30
|
23.60
|
24.05
|
24.00
|
5.91
|
374,340
|
|
|
5/19/2020
|
+0.50 / +2.08%
|
24.60
|
24.90
|
23.50
|
24.50
|
24.22
|
6.02
|
677,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|