|
Closing price on 1/5/2024
|
|
Open |
42.60 |
High |
42.70 |
Low |
42.15 |
Volume |
3,824,400 |
Split-adjusted Price |
32.40 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2024
|
+0.05 / +0.12%
|
42.60
|
42.70
|
42.15
|
42.50
|
42.45
|
32.40
|
3,824,400
|
|
1/4/2024
|
-0.25 / -0.59%
|
42.80
|
43.65
|
42.45
|
42.45
|
43.15
|
32.37
|
9,129,900
|
|
1/3/2024
|
+0.40 / +0.95%
|
42.20
|
42.70
|
41.80
|
42.70
|
42.27
|
32.56
|
3,331,800
|
|
1/2/2024
|
-0.45 / -1.05%
|
43.00
|
43.00
|
42.05
|
42.30
|
42.35
|
32.25
|
7,174,900
|
|
12/29/2023
|
+0.05 / +0.12%
|
42.80
|
42.90
|
42.50
|
42.75
|
42.68
|
32.59
|
4,037,400
|
|
12/28/2023
|
+0.65 / +1.55%
|
42.35
|
43.00
|
42.00
|
42.70
|
42.54
|
32.56
|
6,584,800
|
|
12/27/2023
|
+0.05 / +0.12%
|
42.30
|
42.70
|
42.05
|
42.05
|
42.44
|
32.06
|
4,797,200
|
|
12/26/2023
|
+0.75 / +1.82%
|
41.60
|
42.15
|
41.35
|
42.00
|
41.89
|
32.02
|
5,328,700
|
|
12/25/2023
|
+0.25 / +0.61%
|
41.10
|
41.60
|
40.60
|
41.25
|
41.29
|
31.45
|
2,968,900
|
|
12/22/2023
|
-0.40 / -0.97%
|
41.60
|
41.95
|
40.60
|
41.00
|
41.40
|
31.26
|
3,454,600
|
|
12/21/2023
|
-0.10 / -0.24%
|
41.35
|
41.50
|
41.05
|
41.40
|
41.30
|
31.56
|
2,185,300
|
|
12/20/2023
|
+0.15 / +0.36%
|
41.60
|
41.90
|
41.15
|
41.50
|
41.57
|
31.64
|
3,232,100
|
|
12/19/2023
|
+0.40 / +0.98%
|
40.95
|
41.40
|
40.50
|
41.35
|
41.01
|
31.53
|
3,598,900
|
|
12/18/2023
|
+0.45 / +1.11%
|
40.95
|
41.45
|
40.60
|
40.95
|
41.01
|
31.22
|
3,032,100
|
|
12/15/2023
|
0.00 / 0.00%
|
40.60
|
41.55
|
40.50
|
40.50
|
40.88
|
30.88
|
4,712,100
|
|
12/14/2023
|
-0.40 / -0.98%
|
41.25
|
41.50
|
40.50
|
40.50
|
40.98
|
30.88
|
5,329,800
|
|
12/13/2023
|
-1.05 / -2.50%
|
42.30
|
42.45
|
40.85
|
40.90
|
41.52
|
31.18
|
5,249,800
|
|
12/12/2023
|
-0.45 / -1.06%
|
42.60
|
42.60
|
41.80
|
41.95
|
42.13
|
31.98
|
2,715,000
|
|
12/11/2023
|
+0.60 / +1.44%
|
41.80
|
42.50
|
41.10
|
42.40
|
41.65
|
32.33
|
4,638,900
|
|
12/8/2023
|
-0.70 / -1.65%
|
42.50
|
42.70
|
41.50
|
41.80
|
42.18
|
31.87
|
4,738,000
|
|
12/7/2023
|
-1.50 / -3.41%
|
43.70
|
44.00
|
41.55
|
42.50
|
42.59
|
32.40
|
15,003,400
|
|
12/6/2023
|
+0.40 / +0.92%
|
43.65
|
44.10
|
43.35
|
44.00
|
43.81
|
33.55
|
5,513,100
|
|
12/5/2023
|
-0.30 / -0.68%
|
43.90
|
44.00
|
43.35
|
43.60
|
43.62
|
33.24
|
6,772,700
|
|
12/4/2023
|
+1.60 / +3.78%
|
43.30
|
44.75
|
43.00
|
43.90
|
43.81
|
33.47
|
10,815,700
|
|
12/1/2023
|
+0.80 / +1.93%
|
41.90
|
42.45
|
40.80
|
42.30
|
41.74
|
32.25
|
6,035,800
|
|
11/30/2023
|
-0.35 / -0.84%
|
41.85
|
42.50
|
41.50
|
41.50
|
41.98
|
31.64
|
6,095,000
|
|
11/29/2023
|
+1.20 / +2.95%
|
40.95
|
42.20
|
40.95
|
41.85
|
41.56
|
31.91
|
6,363,000
|
|
11/28/2023
|
+0.15 / +0.37%
|
40.50
|
40.90
|
39.45
|
40.65
|
40.11
|
30.99
|
6,659,800
|
|
11/27/2023
|
-1.50 / -3.57%
|
41.80
|
42.00
|
40.50
|
40.50
|
41.09
|
30.88
|
4,375,300
|
|
11/24/2023
|
+1.45 / +3.58%
|
40.90
|
42.00
|
39.50
|
42.00
|
40.87
|
32.02
|
8,807,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|