|
Closing price on 7/10/2024
|
|
Open |
48.00 |
High |
48.00 |
Low |
47.20 |
Volume |
2,352,800 |
Split-adjusted Price |
35.99 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2024
|
-0.80 / -1.67%
|
48.00
|
48.00
|
47.20
|
47.20
|
47.61
|
35.99
|
2,352,800
|
|
7/9/2024
|
+0.80 / +1.69%
|
47.40
|
48.15
|
47.20
|
48.00
|
47.76
|
36.60
|
4,239,800
|
|
7/8/2024
|
+0.10 / +0.21%
|
47.30
|
47.80
|
47.05
|
47.20
|
47.42
|
35.99
|
1,980,900
|
|
7/5/2024
|
-0.20 / -0.42%
|
47.55
|
47.70
|
46.85
|
47.10
|
47.20
|
35.91
|
1,976,100
|
|
7/4/2024
|
+0.10 / +0.21%
|
47.25
|
47.90
|
46.95
|
47.30
|
47.31
|
36.06
|
1,954,000
|
|
7/3/2024
|
+0.05 / +0.11%
|
47.35
|
47.60
|
47.10
|
47.20
|
47.35
|
35.99
|
2,180,200
|
|
7/2/2024
|
0.00 / 0.00%
|
47.15
|
47.65
|
47.00
|
47.15
|
47.24
|
35.95
|
1,924,200
|
|
7/1/2024
|
+1.05 / +2.28%
|
46.15
|
47.25
|
46.10
|
47.15
|
46.83
|
35.95
|
2,758,100
|
|
6/28/2024
|
+0.15 / +0.33%
|
45.95
|
47.10
|
45.90
|
46.10
|
46.26
|
35.15
|
3,856,000
|
|
6/27/2024
|
-0.35 / -0.76%
|
46.30
|
46.50
|
45.90
|
45.95
|
46.10
|
35.03
|
1,806,000
|
|
6/26/2024
|
-0.40 / -0.86%
|
46.60
|
46.70
|
45.50
|
46.30
|
46.16
|
35.30
|
2,558,500
|
|
6/25/2024
|
+1.20 / +2.64%
|
45.70
|
46.70
|
45.55
|
46.70
|
46.26
|
35.61
|
4,327,300
|
|
6/24/2024
|
-2.70 / -5.60%
|
47.70
|
48.20
|
45.50
|
45.50
|
46.43
|
34.69
|
11,086,000
|
|
6/21/2024
|
-0.50 / -1.03%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.54
|
36.75
|
4,412,500
|
|
6/20/2024
|
-0.35 / -0.71%
|
49.05
|
49.40
|
48.30
|
48.70
|
48.83
|
37.13
|
3,237,000
|
|
6/19/2024
|
+0.45 / +0.93%
|
48.70
|
49.70
|
48.40
|
49.05
|
49.00
|
37.40
|
4,949,900
|
|
6/18/2024
|
-0.05 / -0.10%
|
49.00
|
49.40
|
48.60
|
48.60
|
49.01
|
37.05
|
3,231,400
|
|
6/17/2024
|
-0.35 / -0.71%
|
48.95
|
49.40
|
48.50
|
48.65
|
48.85
|
37.09
|
4,001,100
|
|
6/14/2024
|
-1.70 / -3.35%
|
51.00
|
51.60
|
49.00
|
49.00
|
50.45
|
37.36
|
9,748,400
|
|
6/13/2024
|
-0.50 / -0.98%
|
51.50
|
51.50
|
50.70
|
50.70
|
51.01
|
38.66
|
5,382,300
|
|
6/12/2024
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.50
|
51.20
|
50.93
|
39.04
|
4,317,900
|
|
6/11/2024
|
+2.40 / +4.94%
|
48.75
|
51.00
|
48.55
|
51.00
|
49.90
|
38.88
|
13,802,100
|
|
6/10/2024
|
+0.25 / +0.52%
|
48.60
|
49.20
|
48.50
|
48.60
|
48.92
|
37.05
|
3,794,400
|
|
6/7/2024
|
+0.05 / +0.10%
|
48.70
|
49.05
|
48.20
|
48.35
|
48.49
|
36.86
|
2,581,400
|
|
6/6/2024
|
-0.45 / -0.92%
|
48.95
|
49.15
|
48.00
|
48.30
|
48.57
|
36.83
|
3,805,900
|
|
6/5/2024
|
-0.35 / -0.71%
|
49.15
|
49.70
|
48.75
|
48.75
|
49.19
|
37.17
|
4,278,200
|
|
6/4/2024
|
+0.60 / +1.24%
|
48.60
|
49.40
|
48.50
|
49.10
|
49.06
|
37.44
|
3,808,100
|
|
6/3/2024
|
+1.00 / +2.11%
|
48.10
|
48.75
|
48.00
|
48.50
|
48.44
|
36.98
|
4,023,000
|
|
5/31/2024
|
-0.20 / -0.42%
|
47.80
|
48.25
|
47.50
|
47.50
|
47.88
|
36.22
|
2,760,900
|
|
5/30/2024
|
-0.90 / -1.85%
|
47.80
|
48.20
|
46.90
|
47.70
|
47.49
|
36.37
|
5,531,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|