|
Closing price on 8/19/2024
|
|
Open |
47.00 |
High |
47.00 |
Low |
46.15 |
Volume |
2,343,900 |
Split-adjusted Price |
35.58 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
-0.50 / -1.07%
|
47.00
|
47.00
|
46.15
|
46.25
|
46.43
|
35.58
|
2,343,900
|
|
8/16/2024
|
+2.40 / +5.41%
|
44.60
|
46.90
|
44.50
|
46.75
|
46.16
|
35.96
|
6,641,800
|
|
8/15/2024
|
-0.55 / -1.22%
|
45.00
|
45.25
|
44.10
|
44.35
|
44.45
|
34.12
|
1,629,200
|
|
8/14/2024
|
-0.50 / -1.09%
|
46.00
|
46.00
|
45.10
|
45.30
|
45.39
|
34.54
|
2,362,700
|
|
8/13/2024
|
-0.10 / -0.22%
|
45.95
|
45.95
|
44.60
|
45.80
|
45.22
|
34.92
|
3,265,400
|
|
8/12/2024
|
+0.60 / +1.32%
|
45.00
|
45.90
|
44.80
|
45.90
|
45.28
|
35.00
|
2,460,000
|
|
8/9/2024
|
+1.95 / +4.50%
|
43.65
|
45.40
|
43.35
|
45.30
|
44.71
|
34.54
|
5,778,200
|
|
8/8/2024
|
-0.25 / -0.57%
|
43.00
|
43.95
|
42.75
|
43.35
|
43.32
|
33.05
|
2,313,900
|
|
8/7/2024
|
+0.60 / +1.40%
|
43.20
|
43.80
|
42.50
|
43.60
|
43.12
|
33.24
|
1,511,100
|
|
8/6/2024
|
+2.20 / +5.39%
|
41.90
|
43.40
|
41.00
|
43.00
|
42.03
|
32.78
|
4,594,000
|
|
8/5/2024
|
-2.60 / -5.99%
|
42.30
|
43.05
|
40.80
|
40.80
|
41.73
|
31.11
|
5,147,900
|
|
8/2/2024
|
+1.30 / +3.09%
|
41.35
|
44.00
|
41.20
|
43.40
|
42.35
|
33.09
|
3,360,700
|
|
8/1/2024
|
-2.40 / -5.39%
|
44.85
|
44.85
|
42.00
|
42.10
|
42.86
|
32.10
|
5,979,100
|
|
7/31/2024
|
0.00 / 0.00%
|
44.65
|
45.40
|
44.30
|
44.50
|
44.86
|
33.93
|
1,529,300
|
|
7/30/2024
|
-0.70 / -1.55%
|
45.15
|
45.45
|
44.50
|
44.50
|
44.87
|
33.93
|
1,470,300
|
|
7/29/2024
|
+0.15 / +0.33%
|
45.50
|
45.70
|
45.20
|
45.20
|
45.41
|
34.46
|
1,407,700
|
|
7/26/2024
|
+0.45 / +1.01%
|
44.65
|
45.05
|
44.60
|
45.05
|
44.79
|
34.35
|
1,506,000
|
|
7/25/2024
|
-0.20 / -0.45%
|
44.80
|
44.90
|
44.00
|
44.60
|
44.32
|
34.00
|
2,235,200
|
|
7/24/2024
|
-1.20 / -2.61%
|
45.80
|
46.05
|
43.90
|
44.80
|
44.95
|
34.16
|
6,226,700
|
|
7/23/2024
|
-1.35 / -2.85%
|
47.50
|
47.70
|
46.00
|
46.00
|
46.88
|
35.07
|
3,376,600
|
|
7/22/2024
|
-0.15 / -0.32%
|
47.90
|
48.35
|
47.15
|
47.35
|
47.73
|
36.10
|
4,367,000
|
|
7/19/2024
|
-0.15 / -0.31%
|
47.30
|
48.00
|
47.20
|
47.50
|
47.64
|
36.22
|
3,058,700
|
|
7/18/2024
|
+0.75 / +1.60%
|
46.95
|
47.65
|
46.50
|
47.65
|
47.02
|
36.33
|
2,236,100
|
|
7/17/2024
|
-1.00 / -2.09%
|
48.20
|
48.40
|
46.40
|
46.90
|
47.63
|
35.76
|
4,293,400
|
|
7/16/2024
|
-0.15 / -0.31%
|
48.05
|
48.50
|
47.85
|
47.90
|
48.21
|
36.52
|
3,394,400
|
|
7/15/2024
|
+0.15 / +0.31%
|
48.00
|
48.35
|
47.90
|
48.05
|
48.10
|
36.64
|
1,790,600
|
|
7/12/2024
|
-0.10 / -0.21%
|
48.20
|
48.40
|
47.60
|
47.90
|
48.05
|
36.52
|
2,451,000
|
|
7/11/2024
|
+0.80 / +1.69%
|
47.80
|
48.45
|
47.45
|
48.00
|
48.06
|
36.60
|
4,746,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|