|
|
Closing price on 9/9/2020
|
|
| Open |
27.00 |
| High |
28.05 |
| Low |
26.90 |
| Volume |
1,413,500 |
| Split-adjusted Price |
7.34 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|