|
|
Closing price on 7/13/2020
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
24.60 |
| Volume |
647,150 |
| Split-adjusted Price |
6.08 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2020
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.60
|
24.75
|
24.77
|
6.08
|
647,150
|
|
|
7/10/2020
|
+0.65 / +2.69%
|
24.15
|
25.40
|
24.15
|
24.80
|
24.95
|
6.10
|
1,770,990
|
|
|
7/9/2020
|
+0.45 / +1.90%
|
23.90
|
24.50
|
23.85
|
24.15
|
24.12
|
5.94
|
1,813,950
|
|
|
7/8/2020
|
+0.80 / +3.49%
|
22.90
|
23.75
|
22.70
|
23.70
|
23.31
|
5.83
|
681,070
|
|
|
7/7/2020
|
+0.05 / +0.22%
|
23.40
|
23.60
|
22.90
|
22.90
|
23.28
|
5.63
|
911,110
|
|
|
7/6/2020
|
+0.50 / +2.24%
|
22.90
|
22.90
|
22.40
|
22.85
|
22.75
|
5.62
|
412,500
|
|
|
7/3/2020
|
+0.15 / +0.68%
|
22.50
|
22.50
|
22.05
|
22.35
|
22.27
|
5.49
|
1,778,331
|
|
|
7/2/2020
|
+0.30 / +1.37%
|
22.45
|
22.80
|
22.10
|
22.20
|
22.43
|
5.46
|
275,590
|
|
|
7/1/2020
|
+1.40 / +6.83%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.16
|
5.38
|
373,730
|
|
|
6/30/2020
|
-0.50 / -2.38%
|
21.70
|
21.80
|
20.35
|
20.50
|
20.92
|
5.04
|
863,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|