|
Closing price on 9/27/2021
|
|
Open |
62.50 |
High |
62.90 |
Low |
58.50 |
Volume |
6,812,900 |
Split-adjusted Price |
32.23 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2021
|
-4.00 / -6.40%
|
62.50
|
62.90
|
58.50
|
58.50
|
60.72
|
32.23
|
6,812,900
|
|
9/24/2021
|
-0.70 / -1.11%
|
63.30
|
63.50
|
62.50
|
62.50
|
62.98
|
34.43
|
2,456,700
|
|
9/23/2021
|
-0.20 / -0.32%
|
64.00
|
64.40
|
63.20
|
63.20
|
63.82
|
34.82
|
3,929,414
|
|
9/22/2021
|
-0.30 / -0.47%
|
63.30
|
63.60
|
62.60
|
63.40
|
62.96
|
34.93
|
4,352,200
|
|
9/21/2021
|
-0.40 / -0.62%
|
63.10
|
64.10
|
62.30
|
63.70
|
63.14
|
35.10
|
4,799,100
|
|
9/20/2021
|
+0.60 / +0.94%
|
65.30
|
65.30
|
63.70
|
64.10
|
64.48
|
35.32
|
5,330,600
|
|
9/17/2021
|
+0.70 / +1.11%
|
62.90
|
66.00
|
62.70
|
63.50
|
64.35
|
34.98
|
11,492,700
|
|
9/16/2021
|
+0.30 / +0.48%
|
62.50
|
63.40
|
62.40
|
62.80
|
62.90
|
34.60
|
2,269,600
|
|
9/15/2021
|
-0.10 / -0.16%
|
62.00
|
63.40
|
61.30
|
62.50
|
62.21
|
34.43
|
2,861,600
|
|
9/14/2021
|
-1.00 / -1.57%
|
63.50
|
63.50
|
62.50
|
62.60
|
62.88
|
34.49
|
2,986,700
|
|
9/13/2021
|
-0.40 / -0.63%
|
63.60
|
63.90
|
62.50
|
63.60
|
63.07
|
35.04
|
4,723,600
|
|
9/10/2021
|
+0.50 / +0.79%
|
63.50
|
65.30
|
63.40
|
64.00
|
64.63
|
35.26
|
5,353,500
|
|
9/9/2021
|
+0.30 / +0.47%
|
63.00
|
63.50
|
62.10
|
63.50
|
62.90
|
34.98
|
4,864,700
|
|
9/8/2021
|
-1.10 / -1.71%
|
65.00
|
65.00
|
62.30
|
63.20
|
63.91
|
34.82
|
5,975,100
|
|
9/7/2021
|
+3.00 / +4.89%
|
61.50
|
65.50
|
61.50
|
64.30
|
63.57
|
35.43
|
10,023,700
|
|
9/6/2021
|
+1.10 / +1.83%
|
61.00
|
61.40
|
59.80
|
61.30
|
60.67
|
33.77
|
6,138,100
|
|
9/1/2021
|
0.00 / 0.00%
|
60.00
|
60.80
|
59.20
|
60.20
|
59.63
|
33.17
|
5,253,700
|
|
8/31/2021
|
-0.70 / -1.15%
|
61.30
|
61.50
|
59.50
|
60.20
|
60.43
|
33.17
|
5,765,000
|
|
8/30/2021
|
+1.10 / +1.84%
|
61.00
|
61.00
|
59.50
|
60.90
|
60.23
|
33.55
|
5,059,600
|
|
8/27/2021
|
+1.20 / +2.05%
|
57.90
|
59.90
|
57.30
|
59.80
|
58.40
|
32.95
|
4,452,300
|
|
8/26/2021
|
-1.20 / -2.01%
|
59.80
|
60.40
|
58.00
|
58.60
|
59.41
|
32.29
|
3,982,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:02 PM
|
|
|
|
|