|
Closing price on 8/25/2021
|
|
Open |
58.20 |
High |
60.00 |
Low |
57.80 |
Volume |
4,184,300 |
Split-adjusted Price |
32.95 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
+1.70 / +2.93%
|
58.20
|
60.00
|
57.80
|
59.80
|
58.75
|
32.95
|
4,184,300
|
|
8/24/2021
|
-4.10 / -6.59%
|
62.20
|
62.50
|
58.00
|
58.10
|
59.77
|
32.01
|
8,699,480
|
|
8/23/2021
|
+0.10 / +0.16%
|
62.10
|
63.90
|
60.60
|
62.20
|
62.43
|
34.27
|
6,703,800
|
|
8/20/2021
|
-1.80 / -2.82%
|
63.30
|
64.30
|
60.10
|
62.10
|
62.56
|
34.21
|
11,686,500
|
|
8/19/2021
|
+0.80 / +1.27%
|
63.10
|
64.20
|
62.50
|
63.90
|
63.41
|
35.21
|
4,872,400
|
|
8/18/2021
|
+1.20 / +1.94%
|
61.80
|
64.40
|
61.20
|
63.10
|
63.30
|
34.76
|
6,286,000
|
|
8/17/2021
|
+1.00 / +1.64%
|
60.90
|
63.00
|
60.60
|
61.90
|
61.83
|
34.10
|
6,971,800
|
|
8/16/2021
|
+3.90 / +6.84%
|
58.60
|
60.90
|
58.20
|
60.90
|
59.85
|
33.55
|
7,731,500
|
|
8/13/2021
|
+1.80 / +3.26%
|
55.40
|
57.00
|
55.20
|
57.00
|
56.23
|
31.40
|
6,936,700
|
|
8/12/2021
|
+0.10 / +0.18%
|
55.20
|
56.40
|
54.90
|
55.20
|
55.49
|
30.41
|
5,002,400
|
|
8/11/2021
|
-1.90 / -3.33%
|
57.00
|
57.20
|
55.10
|
55.10
|
56.18
|
30.36
|
7,182,700
|
|
8/10/2021
|
0.00 / 0.00%
|
57.90
|
57.90
|
55.90
|
57.00
|
56.84
|
31.40
|
5,676,300
|
|
8/9/2021
|
+2.60 / +4.78%
|
53.80
|
57.40
|
53.60
|
57.00
|
55.78
|
31.40
|
8,179,800
|
|
8/6/2021
|
-1.40 / -2.51%
|
55.20
|
55.50
|
54.40
|
54.40
|
54.94
|
29.97
|
6,882,800
|
|
8/5/2021
|
+2.40 / +4.49%
|
53.00
|
55.80
|
52.70
|
55.80
|
54.58
|
30.74
|
6,351,200
|
|
8/4/2021
|
+1.90 / +3.69%
|
52.20
|
54.00
|
51.90
|
53.40
|
52.98
|
29.42
|
8,914,000
|
|
8/3/2021
|
+1.60 / +3.21%
|
49.80
|
51.50
|
49.30
|
51.50
|
50.28
|
28.37
|
7,266,200
|
|
8/2/2021
|
+0.10 / +0.20%
|
50.00
|
51.20
|
49.70
|
49.90
|
50.50
|
27.49
|
5,223,100
|
|
7/30/2021
|
+2.05 / +4.29%
|
48.00
|
50.20
|
48.00
|
49.80
|
49.44
|
27.44
|
5,362,300
|
|
7/29/2021
|
+0.85 / +1.81%
|
47.20
|
47.90
|
46.90
|
47.75
|
47.34
|
26.31
|
3,484,300
|
|
7/28/2021
|
-0.60 / -1.26%
|
47.00
|
47.90
|
46.80
|
46.90
|
47.27
|
25.84
|
1,751,200
|
|
7/27/2021
|
+1.50 / +3.26%
|
47.00
|
47.95
|
46.60
|
47.50
|
47.32
|
26.17
|
3,575,500
|
|
7/26/2021
|
-1.40 / -2.95%
|
46.45
|
47.20
|
45.00
|
46.00
|
46.01
|
25.34
|
4,424,800
|
|
7/23/2021
|
-2.10 / -4.24%
|
49.00
|
49.45
|
47.40
|
47.40
|
48.46
|
26.11
|
5,806,800
|
|
7/22/2021
|
+0.50 / +1.02%
|
48.70
|
49.95
|
48.70
|
49.50
|
49.43
|
27.27
|
2,951,500
|
|
7/21/2021
|
-1.40 / -2.78%
|
50.50
|
51.50
|
48.90
|
49.00
|
50.15
|
27.00
|
3,506,300
|
|
7/20/2021
|
+1.90 / +3.92%
|
48.50
|
50.50
|
45.20
|
50.40
|
47.42
|
27.77
|
9,275,600
|
|
7/19/2021
|
-3.60 / -6.91%
|
51.00
|
52.00
|
48.50
|
48.50
|
49.98
|
26.72
|
3,460,700
|
|
7/16/2021
|
-0.90 / -1.70%
|
53.20
|
53.90
|
52.00
|
52.10
|
52.62
|
28.70
|
1,668,600
|
|
7/15/2021
|
+2.00 / +3.92%
|
51.00
|
53.00
|
51.00
|
53.00
|
51.76
|
29.20
|
1,478,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|