|
Closing price on 12/3/2024
|
|
Open |
33.05 |
High |
33.25 |
Low |
32.95 |
Volume |
3,287,000 |
Split-adjusted Price |
33.00 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2024
|
-0.15 / -0.45%
|
33.05
|
33.25
|
32.95
|
33.00
|
33.07
|
33.00
|
3,287,000
|
|
12/2/2024
|
+0.05 / +0.15%
|
33.60
|
33.60
|
33.10
|
33.15
|
33.22
|
33.15
|
2,530,500
|
|
11/29/2024
|
+0.05 / +0.15%
|
33.05
|
33.35
|
32.85
|
33.10
|
33.13
|
33.10
|
3,543,200
|
|
11/28/2024
|
-0.30 / -0.90%
|
33.80
|
33.80
|
33.05
|
33.05
|
33.35
|
33.05
|
2,518,000
|
|
11/27/2024
|
-0.20 / -0.60%
|
33.50
|
33.65
|
33.20
|
33.35
|
33.42
|
33.35
|
2,455,300
|
|
11/26/2024
|
+0.05 / +0.15%
|
33.55
|
33.95
|
33.40
|
33.55
|
33.70
|
33.55
|
4,783,200
|
|
11/25/2024
|
+0.50 / +1.52%
|
33.00
|
33.50
|
32.75
|
33.50
|
33.17
|
33.50
|
4,903,000
|
|
11/22/2024
|
-0.20 / -0.60%
|
33.20
|
33.50
|
32.90
|
33.00
|
33.20
|
33.00
|
5,118,300
|
|
11/21/2024
|
+0.50 / +1.53%
|
32.70
|
33.20
|
32.65
|
33.20
|
32.99
|
33.20
|
2,790,100
|
|
11/20/2024
|
+0.45 / +1.40%
|
32.30
|
33.35
|
32.20
|
32.70
|
32.89
|
32.70
|
6,170,000
|
|
11/19/2024
|
-0.75 / -2.27%
|
33.10
|
33.15
|
32.20
|
32.25
|
32.60
|
32.25
|
3,871,900
|
|
11/18/2024
|
+0.70 / +2.17%
|
32.30
|
33.45
|
32.30
|
33.00
|
32.90
|
33.00
|
6,116,000
|
|
11/15/2024
|
-0.65 / -1.97%
|
32.80
|
33.40
|
32.05
|
32.30
|
32.58
|
32.30
|
10,873,800
|
|
11/14/2024
|
-1.65 / -4.77%
|
34.55
|
34.75
|
32.80
|
32.95
|
33.71
|
32.95
|
12,275,300
|
|
11/13/2024
|
-0.15 / -0.43%
|
34.65
|
35.05
|
34.15
|
34.60
|
34.57
|
34.60
|
6,300,500
|
|
11/12/2024
|
+0.10 / +0.29%
|
34.90
|
35.60
|
34.70
|
34.75
|
35.16
|
34.75
|
11,467,300
|
|
11/11/2024
|
+0.15 / +0.43%
|
34.45
|
34.70
|
34.10
|
34.65
|
34.39
|
34.65
|
6,998,700
|
|
11/8/2024
|
-0.15 / -0.43%
|
34.80
|
34.95
|
34.45
|
34.50
|
34.68
|
34.50
|
5,819,500
|
|
11/7/2024
|
-0.30 / -0.86%
|
35.15
|
35.15
|
34.65
|
34.65
|
34.83
|
34.65
|
5,607,300
|
|
11/6/2024
|
+0.85 / +2.49%
|
34.45
|
34.95
|
34.35
|
34.95
|
34.67
|
34.95
|
6,925,800
|
|
11/5/2024
|
-0.30 / -0.87%
|
34.60
|
34.65
|
34.10
|
34.10
|
34.42
|
34.10
|
3,677,800
|
|
11/4/2024
|
+0.50 / +1.47%
|
33.90
|
34.85
|
33.60
|
34.40
|
34.28
|
34.40
|
7,329,300
|
|
11/1/2024
|
-0.75 / -2.16%
|
34.55
|
34.70
|
33.80
|
33.90
|
34.17
|
33.90
|
8,176,800
|
|
10/31/2024
|
+0.30 / +0.87%
|
34.35
|
34.95
|
34.30
|
34.65
|
34.71
|
34.65
|
6,895,300
|
|
10/30/2024
|
-0.30 / -0.87%
|
34.65
|
34.80
|
34.25
|
34.35
|
34.41
|
34.35
|
4,463,200
|
|
10/29/2024
|
0.00 / 0.00%
|
34.90
|
34.95
|
34.55
|
34.65
|
34.73
|
34.65
|
8,704,466
|
|
10/28/2024
|
+0.15 / +0.43%
|
34.75
|
35.10
|
34.60
|
34.65
|
34.80
|
34.65
|
4,351,200
|
|
10/25/2024
|
0.00 / 0.00%
|
34.50
|
34.65
|
34.10
|
34.50
|
34.34
|
34.50
|
8,164,900
|
|
10/24/2024
|
-0.85 / -2.40%
|
35.55
|
35.75
|
34.50
|
34.50
|
35.02
|
34.50
|
9,932,200
|
|
10/23/2024
|
-0.10 / -0.28%
|
35.45
|
35.65
|
35.15
|
35.35
|
35.39
|
35.35
|
6,163,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|