|
|
Closing price on 8/26/2026
|
|
| Open |
22.40 |
| High |
22.60 |
| Low |
22.05 |
| Volume |
10,283,400 |
| Split-adjusted Price |
22.50 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.05
|
22.50
|
22.41
|
22.50
|
10,283,400
|
|
|
8/25/2026
|
+0.30 / +1.36%
|
22.10
|
22.80
|
22.05
|
22.40
|
22.44
|
22.40
|
17,433,900
|
|
|
8/24/2026
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.32
|
22.10
|
19,383,600
|
|
|
8/21/2026
|
+1.40 / +6.76%
|
20.75
|
22.10
|
20.75
|
22.10
|
21.75
|
22.10
|
13,297,500
|
|
|
8/20/2026
|
-0.25 / -1.19%
|
21.15
|
21.25
|
20.65
|
20.70
|
20.84
|
20.70
|
6,425,200
|
|
|
8/19/2026
|
-0.20 / -0.95%
|
21.00
|
21.25
|
20.60
|
20.95
|
20.82
|
20.95
|
12,876,800
|
|
|
8/18/2026
|
-0.35 / -1.63%
|
21.55
|
21.70
|
20.75
|
21.15
|
21.15
|
21.15
|
8,742,750
|
|
|
8/17/2026
|
-0.30 / -1.38%
|
21.75
|
21.90
|
21.45
|
21.50
|
21.62
|
21.50
|
4,339,500
|
|
|
8/14/2026
|
+0.20 / +0.93%
|
21.60
|
22.10
|
21.45
|
21.80
|
21.69
|
21.80
|
17,427,900
|
|
|
8/13/2026
|
-0.45 / -2.04%
|
22.30
|
22.40
|
21.60
|
21.60
|
22.03
|
21.60
|
10,351,300
|
|
|
8/12/2026
|
-0.05 / -0.23%
|
22.20
|
22.35
|
21.90
|
22.05
|
22.11
|
22.05
|
7,548,400
|
|
|
8/11/2026
|
0.00 / 0.00%
|
22.20
|
22.85
|
22.10
|
22.10
|
22.51
|
22.10
|
13,388,800
|
|
|
8/10/2026
|
+0.35 / +1.61%
|
22.00
|
22.25
|
21.80
|
22.10
|
22.07
|
22.10
|
7,882,200
|
|
|
8/7/2026
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.55
|
21.75
|
21.80
|
21.75
|
6,367,600
|
|
|
8/6/2026
|
+0.25 / +1.16%
|
21.50
|
22.20
|
21.30
|
21.75
|
21.81
|
21.75
|
11,845,200
|
|
|
8/5/2026
|
-0.35 / -1.60%
|
22.15
|
22.25
|
21.50
|
21.50
|
21.85
|
21.50
|
16,658,700
|
|
|
8/4/2026
|
+0.10 / +0.46%
|
21.85
|
22.10
|
21.50
|
21.85
|
21.79
|
21.85
|
7,469,300
|
|
|
8/3/2026
|
+0.45 / +2.11%
|
21.60
|
22.20
|
21.40
|
21.75
|
21.85
|
21.75
|
11,482,900
|
|
|
7/31/2026
|
-0.20 / -0.93%
|
21.80
|
21.80
|
21.15
|
21.30
|
21.38
|
21.30
|
10,180,000
|
|
|
7/30/2026
|
+0.70 / +3.37%
|
20.75
|
21.80
|
20.60
|
21.50
|
21.29
|
21.50
|
13,235,700
|
|
|
7/29/2026
|
+1.10 / +5.58%
|
20.05
|
20.80
|
20.05
|
20.80
|
20.37
|
20.80
|
10,949,300
|
|
|
7/28/2026
|
+1.25 / +6.78%
|
18.20
|
19.70
|
18.15
|
19.70
|
19.32
|
19.70
|
17,485,000
|
|
|
7/27/2026
|
-1.35 / -6.82%
|
20.00
|
20.10
|
18.45
|
18.45
|
19.29
|
18.45
|
8,949,200
|
|
|
7/24/2026
|
-0.70 / -3.41%
|
20.20
|
20.25
|
19.65
|
19.80
|
19.95
|
19.80
|
4,991,700
|
|
|
7/23/2026
|
+0.60 / +3.02%
|
19.80
|
20.95
|
19.05
|
20.50
|
20.05
|
20.50
|
8,618,800
|
|
|
7/22/2026
|
-0.25 / -1.24%
|
20.25
|
20.60
|
19.55
|
19.90
|
19.98
|
19.90
|
11,126,000
|
|
|
7/21/2026
|
+0.15 / +0.75%
|
19.90
|
20.65
|
19.90
|
20.15
|
20.33
|
20.15
|
9,559,900
|
|
|
7/20/2026
|
-1.25 / -5.88%
|
21.00
|
21.00
|
19.80
|
20.00
|
20.21
|
20.00
|
14,512,800
|
|
|
7/17/2026
|
-0.60 / -2.75%
|
21.85
|
22.30
|
21.25
|
21.25
|
21.68
|
21.25
|
6,721,700
|
|
|
7/16/2026
|
-0.55 / -2.46%
|
22.45
|
22.60
|
21.05
|
21.85
|
21.70
|
21.85
|
14,348,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|