|
Closing price on 8/17/2020
|
|
| Open |
21.85 |
| High |
22.15 |
| Low |
21.45 |
| Volume |
245,960 |
| Split-adjusted Price |
5.68 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.35 / -1.59%
|
21.85
|
22.15
|
21.45
|
21.70
|
21.72
|
5.68
|
245,960
|
|
|
8/14/2020
|
-0.35 / -1.56%
|
22.45
|
22.60
|
21.80
|
22.05
|
22.23
|
5.77
|
471,190
|
|
|
8/13/2020
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.20
|
22.40
|
22.49
|
5.86
|
365,050
|
|
|
8/12/2020
|
+0.30 / +1.36%
|
22.00
|
22.45
|
21.80
|
22.30
|
22.17
|
5.83
|
353,450
|
|
|
8/11/2020
|
+0.60 / +2.80%
|
21.60
|
22.40
|
21.30
|
22.00
|
21.78
|
5.75
|
688,797
|
|
|
8/10/2020
|
0.00 / 0.00%
|
21.40
|
21.65
|
21.35
|
21.40
|
21.51
|
5.60
|
410,500
|
|
|
8/7/2020
|
+0.05 / +0.23%
|
21.35
|
21.50
|
21.20
|
21.40
|
21.35
|
5.60
|
150,520
|
|
|
8/6/2020
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.25
|
21.35
|
21.42
|
5.58
|
362,070
|
|
|
8/5/2020
|
+0.15 / +0.70%
|
21.50
|
21.70
|
21.00
|
21.55
|
21.53
|
5.64
|
316,960
|
|
|
8/4/2020
|
+0.45 / +2.15%
|
21.20
|
21.75
|
21.20
|
21.40
|
21.44
|
5.60
|
316,050
|
|
|
8/3/2020
|
+0.90 / +4.49%
|
20.45
|
20.95
|
20.10
|
20.95
|
20.74
|
5.48
|
303,080
|
|
|
7/31/2020
|
-0.40 / -1.96%
|
19.90
|
20.70
|
19.90
|
20.05
|
20.25
|
5.24
|
257,670
|
|
|
7/30/2020
|
0.00 / 0.00%
|
20.80
|
21.25
|
20.45
|
20.45
|
20.82
|
5.35
|
313,810
|
|
|
7/29/2020
|
-0.55 / -2.62%
|
20.30
|
20.80
|
19.75
|
20.45
|
20.19
|
5.35
|
761,760
|
|
|
7/28/2020
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.90
|
21.00
|
20.48
|
5.49
|
713,060
|
|
|
7/27/2020
|
-1.50 / -6.98%
|
20.30
|
20.95
|
20.00
|
20.00
|
20.08
|
5.23
|
1,595,680
|
|
|
7/24/2020
|
-1.00 / -4.44%
|
22.50
|
22.50
|
20.95
|
21.50
|
21.32
|
5.62
|
1,533,360
|
|
|
7/23/2020
|
-0.10 / -0.44%
|
22.35
|
22.60
|
21.95
|
22.50
|
22.26
|
5.88
|
672,430
|
|
|
7/22/2020
|
-0.60 / -2.59%
|
23.50
|
23.50
|
22.50
|
22.60
|
22.80
|
5.91
|
604,490
|
|
|
7/21/2020
|
-0.15 / -0.64%
|
23.50
|
23.50
|
22.70
|
23.20
|
23.17
|
6.07
|
481,600
|
|
|
7/20/2020
|
+0.20 / +0.86%
|
23.20
|
23.60
|
23.00
|
23.35
|
23.29
|
6.11
|
599,990
|
|
|
7/17/2020
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.15
|
23.21
|
6.05
|
318,800
|
|
|
7/16/2020
|
-1.55 / -6.22%
|
23.90
|
23.90
|
23.15
|
23.35
|
23.46
|
6.11
|
497,370
|
|
|
7/15/2020
|
-0.15 / -0.60%
|
25.40
|
25.45
|
24.80
|
24.90
|
25.01
|
6.12
|
6,661,280
|
|
|
7/14/2020
|
+0.30 / +1.21%
|
24.75
|
25.35
|
24.30
|
25.05
|
24.72
|
6.16
|
780,520
|
|
|
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
|
|
|