|
Closing price on 10/18/2021
|
|
Open |
62.40 |
High |
64.90 |
Low |
61.80 |
Volume |
7,532,200 |
Split-adjusted Price |
35.37 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
+1.90 / +3.05%
|
62.40
|
64.90
|
61.80
|
64.20
|
63.66
|
35.37
|
7,532,200
|
|
10/15/2021
|
+0.40 / +0.65%
|
62.00
|
63.00
|
61.80
|
62.30
|
62.30
|
34.32
|
2,857,200
|
|
10/14/2021
|
+0.70 / +1.14%
|
61.30
|
62.50
|
61.20
|
61.90
|
61.77
|
34.10
|
2,976,900
|
|
10/13/2021
|
-0.50 / -0.81%
|
61.70
|
62.00
|
60.90
|
61.20
|
61.41
|
33.72
|
2,534,700
|
|
10/12/2021
|
-0.40 / -0.64%
|
62.00
|
62.20
|
61.10
|
61.70
|
61.58
|
33.99
|
3,444,000
|
|
10/11/2021
|
+0.60 / +0.98%
|
62.40
|
62.60
|
61.50
|
62.10
|
62.08
|
34.21
|
2,532,000
|
|
10/8/2021
|
+1.00 / +1.65%
|
60.90
|
61.80
|
60.30
|
61.50
|
61.13
|
33.88
|
3,574,600
|
|
10/7/2021
|
+1.00 / +1.68%
|
59.50
|
60.90
|
58.80
|
60.50
|
60.03
|
33.33
|
3,840,100
|
|
10/6/2021
|
0.00 / 0.00%
|
59.90
|
60.00
|
58.70
|
59.50
|
59.35
|
32.78
|
2,300,200
|
|
10/5/2021
|
+3.80 / +6.82%
|
57.00
|
59.50
|
56.70
|
59.50
|
58.22
|
32.78
|
4,807,800
|
|
10/4/2021
|
-2.00 / -3.47%
|
57.10
|
57.50
|
55.10
|
55.70
|
56.23
|
30.69
|
6,105,700
|
|
10/1/2021
|
-1.80 / -3.03%
|
59.30
|
59.80
|
57.50
|
57.70
|
58.46
|
31.79
|
4,775,900
|
|
9/30/2021
|
-0.10 / -0.17%
|
60.00
|
60.40
|
59.20
|
59.50
|
59.75
|
32.78
|
1,776,200
|
|
9/29/2021
|
-0.90 / -1.49%
|
60.00
|
60.20
|
59.00
|
59.60
|
59.50
|
32.84
|
2,258,900
|
|
9/28/2021
|
+2.00 / +3.42%
|
58.20
|
60.50
|
58.10
|
60.50
|
59.05
|
33.33
|
3,703,000
|
|
9/27/2021
|
-4.00 / -6.40%
|
62.50
|
62.90
|
58.50
|
58.50
|
60.72
|
32.23
|
6,812,900
|
|
9/24/2021
|
-0.70 / -1.11%
|
63.30
|
63.50
|
62.50
|
62.50
|
62.98
|
34.43
|
2,456,700
|
|
9/23/2021
|
-0.20 / -0.32%
|
64.00
|
64.40
|
63.20
|
63.20
|
63.82
|
34.82
|
3,929,414
|
|
9/22/2021
|
-0.30 / -0.47%
|
63.30
|
63.60
|
62.60
|
63.40
|
62.96
|
34.93
|
4,352,200
|
|
9/21/2021
|
-0.40 / -0.62%
|
63.10
|
64.10
|
62.30
|
63.70
|
63.14
|
35.10
|
4,799,100
|
|
9/20/2021
|
+0.60 / +0.94%
|
65.30
|
65.30
|
63.70
|
64.10
|
64.48
|
35.32
|
5,330,600
|
|
9/17/2021
|
+0.70 / +1.11%
|
62.90
|
66.00
|
62.70
|
63.50
|
64.35
|
34.98
|
11,492,700
|
|
9/16/2021
|
+0.30 / +0.48%
|
62.50
|
63.40
|
62.40
|
62.80
|
62.90
|
34.60
|
2,269,600
|
|
9/15/2021
|
-0.10 / -0.16%
|
62.00
|
63.40
|
61.30
|
62.50
|
62.21
|
34.43
|
2,861,600
|
|
9/14/2021
|
-1.00 / -1.57%
|
63.50
|
63.50
|
62.50
|
62.60
|
62.88
|
34.49
|
2,986,700
|
|
9/13/2021
|
-0.40 / -0.63%
|
63.60
|
63.90
|
62.50
|
63.60
|
63.07
|
35.04
|
4,723,600
|
|
9/10/2021
|
+0.50 / +0.79%
|
63.50
|
65.30
|
63.40
|
64.00
|
64.63
|
35.26
|
5,353,500
|
|
9/9/2021
|
+0.30 / +0.47%
|
63.00
|
63.50
|
62.10
|
63.50
|
62.90
|
34.98
|
4,864,700
|
|
9/8/2021
|
-1.10 / -1.71%
|
65.00
|
65.00
|
62.30
|
63.20
|
63.91
|
34.82
|
5,975,100
|
|
9/7/2021
|
+3.00 / +4.89%
|
61.50
|
65.50
|
61.50
|
64.30
|
63.57
|
35.43
|
10,023,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|