|
|
Closing price on 9/23/2020
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
29.20 |
| Volume |
517,710 |
| Split-adjusted Price |
7.66 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.20
|
29.30
|
29.43
|
7.66
|
517,710
|
|
|
9/22/2020
|
-0.20 / -0.68%
|
29.35
|
29.55
|
29.10
|
29.40
|
29.30
|
7.69
|
439,670
|
|
|
9/21/2020
|
+0.30 / +1.02%
|
29.20
|
29.80
|
29.20
|
29.60
|
29.57
|
7.74
|
593,370
|
|
|
9/18/2020
|
+0.90 / +3.17%
|
28.40
|
29.50
|
28.20
|
29.30
|
28.71
|
7.66
|
760,340
|
|
|
9/17/2020
|
-0.25 / -0.87%
|
28.65
|
28.65
|
27.80
|
28.40
|
28.25
|
7.43
|
708,300
|
|
|
9/16/2020
|
+0.45 / +1.60%
|
28.25
|
28.80
|
28.10
|
28.65
|
28.44
|
7.49
|
585,860
|
|
|
9/15/2020
|
+0.20 / +0.71%
|
28.20
|
28.90
|
27.80
|
28.20
|
28.37
|
7.38
|
907,220
|
|
|
9/14/2020
|
+0.20 / +0.72%
|
27.80
|
28.20
|
27.80
|
28.00
|
27.96
|
7.32
|
753,650
|
|
|
9/11/2020
|
0.00 / 0.00%
|
27.80
|
28.10
|
27.50
|
27.80
|
27.81
|
7.27
|
577,610
|
|
|
9/10/2020
|
-0.25 / -0.89%
|
28.50
|
28.50
|
27.60
|
27.80
|
28.02
|
7.27
|
702,560
|
|
|
9/9/2020
|
+0.65 / +2.37%
|
27.00
|
28.05
|
26.90
|
28.05
|
27.70
|
7.34
|
1,413,500
|
|
|
9/8/2020
|
+0.90 / +3.40%
|
26.65
|
27.40
|
26.50
|
27.40
|
26.97
|
7.17
|
1,404,370
|
|
|
9/7/2020
|
-1.30 / -4.68%
|
28.00
|
28.45
|
26.50
|
26.50
|
27.64
|
6.93
|
1,523,250
|
|
|
9/4/2020
|
+1.10 / +4.12%
|
26.20
|
28.40
|
25.95
|
27.80
|
26.90
|
7.27
|
1,926,100
|
|
|
9/3/2020
|
+0.75 / +2.89%
|
26.10
|
26.75
|
25.95
|
26.70
|
26.44
|
6.98
|
1,046,200
|
|
|
9/1/2020
|
+0.75 / +2.98%
|
25.30
|
26.35
|
25.30
|
25.95
|
25.80
|
6.79
|
729,470
|
|
|
8/31/2020
|
-0.30 / -1.18%
|
25.60
|
26.40
|
25.20
|
25.20
|
25.65
|
6.59
|
1,269,250
|
|
|
8/28/2020
|
-0.55 / -2.11%
|
25.95
|
26.50
|
25.50
|
25.50
|
25.89
|
6.67
|
679,200
|
|
|
8/27/2020
|
+1.70 / +6.98%
|
24.40
|
26.05
|
24.35
|
26.05
|
25.13
|
6.81
|
2,281,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|