|
Closing price on 8/26/2020
|
|
| Open |
23.25 |
| High |
24.70 |
| Low |
23.00 |
| Volume |
1,740,420 |
| Split-adjusted Price |
6.37 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
+1.05 / +4.51%
|
23.25
|
24.70
|
23.00
|
24.35
|
23.84
|
6.37
|
1,740,420
|
|
|
8/25/2020
|
-0.30 / -1.27%
|
23.60
|
23.80
|
23.30
|
23.30
|
23.54
|
6.09
|
736,340
|
|
|
8/24/2020
|
+0.50 / +2.16%
|
23.70
|
23.70
|
23.30
|
23.60
|
23.54
|
6.17
|
698,810
|
|
|
8/21/2020
|
+0.95 / +4.29%
|
22.15
|
23.25
|
22.15
|
23.10
|
22.84
|
6.04
|
1,395,340
|
|
|
8/20/2020
|
-0.10 / -0.45%
|
22.05
|
22.45
|
21.90
|
22.15
|
22.19
|
5.79
|
618,180
|
|
|
8/19/2020
|
+0.65 / +3.01%
|
21.45
|
22.30
|
21.40
|
22.25
|
21.88
|
5.82
|
556,020
|
|
|
8/18/2020
|
-0.10 / -0.46%
|
21.70
|
21.95
|
21.35
|
21.60
|
21.64
|
5.65
|
301,990
|
|
|
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
|
|
|