|
Closing price on 1/4/2022
|
|
Open |
73.20 |
High |
74.80 |
Low |
72.60 |
Volume |
2,614,500 |
Split-adjusted Price |
41.67 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2022
|
+1.60 / +2.20%
|
73.20
|
74.80
|
72.60
|
74.40
|
73.86
|
41.67
|
2,614,500
|
|
12/31/2021
|
-1.10 / -1.49%
|
74.30
|
74.40
|
72.50
|
72.80
|
73.13
|
40.77
|
1,168,200
|
|
12/30/2021
|
+2.10 / +2.92%
|
72.10
|
74.50
|
72.10
|
73.90
|
73.75
|
41.39
|
1,680,400
|
|
12/29/2021
|
+0.80 / +1.13%
|
71.00
|
72.70
|
70.50
|
71.80
|
71.68
|
40.21
|
1,343,600
|
|
12/28/2021
|
-0.60 / -0.84%
|
71.40
|
72.40
|
71.00
|
71.00
|
71.61
|
39.76
|
1,892,100
|
|
12/27/2021
|
-0.10 / -0.14%
|
72.90
|
72.90
|
71.10
|
71.60
|
71.66
|
40.10
|
1,214,000
|
|
12/24/2021
|
+1.20 / +1.70%
|
72.00
|
72.00
|
70.30
|
71.70
|
71.14
|
40.15
|
1,611,100
|
|
12/23/2021
|
-3.10 / -4.21%
|
73.20
|
73.50
|
69.20
|
70.50
|
71.29
|
39.48
|
4,918,900
|
|
12/22/2021
|
-1.70 / -2.26%
|
75.80
|
75.80
|
73.20
|
73.60
|
74.23
|
41.22
|
2,984,300
|
|
12/21/2021
|
-1.40 / -1.83%
|
76.00
|
77.20
|
75.30
|
75.30
|
75.88
|
42.17
|
2,169,600
|
|
12/20/2021
|
+1.70 / +2.27%
|
74.70
|
78.00
|
74.50
|
76.70
|
76.84
|
42.95
|
3,287,300
|
|
12/17/2021
|
+2.30 / +3.16%
|
73.70
|
75.40
|
72.80
|
75.00
|
74.31
|
42.00
|
3,298,300
|
|
12/16/2021
|
-1.40 / -1.86%
|
76.50
|
76.50
|
73.60
|
73.90
|
74.51
|
40.71
|
2,969,000
|
|
12/15/2021
|
-1.20 / -1.57%
|
76.50
|
76.80
|
75.00
|
75.30
|
76.03
|
41.49
|
2,182,000
|
|
12/14/2021
|
-0.80 / -1.03%
|
77.60
|
78.00
|
76.30
|
76.50
|
77.02
|
42.15
|
2,277,400
|
|
12/13/2021
|
+1.10 / +1.44%
|
76.80
|
77.80
|
75.50
|
77.30
|
76.85
|
42.59
|
2,389,900
|
|
12/10/2021
|
+0.20 / +0.26%
|
76.30
|
77.00
|
75.30
|
76.20
|
76.04
|
41.98
|
2,280,200
|
|
12/9/2021
|
+2.30 / +3.12%
|
73.00
|
76.00
|
73.00
|
76.00
|
74.13
|
41.87
|
2,735,500
|
|
12/8/2021
|
+0.90 / +1.24%
|
73.00
|
74.50
|
72.50
|
73.70
|
73.47
|
40.60
|
2,584,300
|
|
12/7/2021
|
+0.80 / +1.11%
|
72.90
|
73.70
|
71.50
|
72.80
|
72.42
|
40.11
|
3,743,700
|
|
12/6/2021
|
-1.30 / -1.77%
|
73.50
|
74.80
|
68.30
|
72.00
|
72.27
|
39.67
|
5,935,700
|
|
12/3/2021
|
-4.90 / -6.27%
|
79.00
|
79.20
|
73.30
|
73.30
|
76.44
|
40.38
|
5,321,500
|
|
12/2/2021
|
0.00 / 0.00%
|
78.30
|
79.90
|
77.40
|
78.20
|
78.93
|
43.08
|
2,619,800
|
|
12/1/2021
|
-1.60 / -2.01%
|
79.40
|
79.80
|
77.50
|
78.20
|
78.76
|
43.08
|
2,946,900
|
|
11/30/2021
|
+1.10 / +1.40%
|
79.60
|
82.00
|
78.00
|
79.80
|
79.88
|
43.97
|
5,724,100
|
|
11/29/2021
|
+0.10 / +0.13%
|
76.50
|
79.40
|
76.50
|
78.70
|
78.22
|
43.36
|
3,805,300
|
|
11/26/2021
|
-2.00 / -2.48%
|
80.40
|
80.80
|
78.00
|
78.60
|
79.65
|
43.30
|
5,616,100
|
|
11/25/2021
|
+3.20 / +4.13%
|
77.40
|
80.80
|
76.50
|
80.60
|
79.41
|
44.41
|
5,779,900
|
|
11/24/2021
|
+2.20 / +2.93%
|
79.00
|
79.00
|
76.60
|
77.40
|
77.89
|
42.64
|
7,269,800
|
|
11/23/2021
|
+2.70 / +3.72%
|
72.10
|
75.20
|
71.40
|
75.20
|
73.25
|
41.43
|
4,150,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|