|
Closing price on 3/7/2022
|
|
Open |
62.40 |
High |
63.50 |
Low |
62.10 |
Volume |
3,206,600 |
Split-adjusted Price |
35.06 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2022
|
-0.90 / -1.42%
|
62.40
|
63.50
|
62.10
|
62.60
|
62.66
|
35.06
|
3,206,600
|
|
3/4/2022
|
+0.60 / +0.95%
|
63.40
|
64.80
|
63.20
|
63.50
|
63.93
|
35.56
|
2,947,500
|
|
3/3/2022
|
+0.10 / +0.16%
|
63.00
|
63.20
|
62.10
|
62.90
|
62.61
|
35.23
|
1,931,500
|
|
3/2/2022
|
-0.70 / -1.10%
|
62.70
|
64.00
|
61.80
|
62.80
|
62.72
|
35.17
|
3,639,600
|
|
3/1/2022
|
+1.10 / +1.76%
|
62.80
|
64.50
|
62.00
|
63.50
|
63.13
|
35.56
|
3,464,200
|
|
2/28/2022
|
+0.10 / +0.16%
|
62.30
|
63.30
|
62.00
|
62.40
|
62.68
|
34.95
|
2,157,200
|
|
2/25/2022
|
+1.80 / +2.98%
|
61.80
|
63.60
|
61.10
|
62.30
|
62.48
|
34.89
|
4,685,200
|
|
2/24/2022
|
-0.80 / -1.31%
|
60.90
|
62.50
|
58.00
|
60.50
|
60.74
|
33.88
|
3,898,500
|
|
2/23/2022
|
+0.30 / +0.49%
|
61.30
|
62.30
|
61.00
|
61.30
|
61.77
|
34.33
|
2,218,200
|
|
2/22/2022
|
-1.50 / -2.40%
|
61.10
|
62.00
|
59.70
|
61.00
|
60.72
|
34.16
|
3,721,800
|
|
2/21/2022
|
+2.00 / +3.31%
|
60.90
|
62.70
|
60.80
|
62.50
|
61.96
|
35.00
|
2,925,000
|
|
2/18/2022
|
+1.40 / +2.37%
|
58.40
|
60.90
|
58.40
|
60.50
|
59.86
|
33.88
|
3,053,600
|
|
2/17/2022
|
-0.20 / -0.34%
|
59.80
|
59.80
|
58.60
|
59.10
|
59.14
|
33.10
|
1,557,700
|
|
2/16/2022
|
+1.30 / +2.24%
|
58.50
|
60.00
|
58.30
|
59.30
|
59.18
|
33.21
|
1,136,400
|
|
2/15/2022
|
+1.10 / +1.93%
|
57.70
|
58.30
|
56.50
|
58.00
|
57.54
|
32.48
|
2,170,300
|
|
2/14/2022
|
-4.20 / -6.87%
|
59.70
|
60.40
|
56.90
|
56.90
|
59.02
|
31.87
|
3,309,000
|
|
2/11/2022
|
+0.80 / +1.33%
|
60.20
|
61.80
|
59.50
|
61.10
|
60.84
|
34.22
|
2,418,800
|
|
2/10/2022
|
-0.20 / -0.33%
|
60.00
|
61.90
|
59.80
|
60.30
|
60.79
|
33.77
|
2,016,300
|
|
2/9/2022
|
+1.00 / +1.68%
|
60.00
|
61.50
|
59.40
|
60.50
|
60.53
|
33.88
|
2,373,200
|
|
2/8/2022
|
+0.90 / +1.54%
|
58.20
|
60.40
|
57.80
|
59.50
|
59.38
|
33.32
|
2,560,900
|
|
2/7/2022
|
+2.60 / +4.64%
|
56.90
|
59.90
|
56.80
|
58.60
|
58.97
|
32.82
|
2,641,100
|
|
1/28/2022
|
+0.90 / +1.63%
|
55.10
|
56.30
|
54.80
|
56.00
|
55.53
|
31.36
|
1,478,000
|
|
1/27/2022
|
+0.70 / +1.29%
|
54.40
|
56.40
|
54.00
|
55.10
|
55.27
|
30.86
|
1,379,300
|
|
1/26/2022
|
-0.10 / -0.18%
|
54.60
|
55.40
|
53.80
|
54.40
|
54.62
|
30.47
|
1,419,900
|
|
1/25/2022
|
+0.60 / +1.11%
|
52.80
|
54.80
|
52.80
|
54.50
|
53.97
|
30.52
|
2,237,500
|
|
1/24/2022
|
-4.00 / -6.91%
|
56.60
|
57.00
|
53.90
|
53.90
|
54.68
|
30.19
|
4,125,800
|
|
1/21/2022
|
-1.80 / -3.02%
|
60.00
|
60.00
|
57.50
|
57.90
|
58.65
|
32.43
|
2,397,500
|
|
1/20/2022
|
+2.20 / +3.83%
|
59.00
|
60.20
|
57.30
|
59.70
|
58.75
|
33.43
|
2,513,200
|
|
1/19/2022
|
+3.70 / +6.88%
|
55.70
|
57.50
|
55.20
|
57.50
|
56.19
|
32.20
|
3,286,000
|
|
1/18/2022
|
-4.00 / -6.92%
|
56.60
|
57.70
|
53.80
|
53.80
|
55.24
|
30.13
|
4,877,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|