|
Closing price on 10/13/2023
|
|
Open |
41.80 |
High |
42.50 |
Low |
40.75 |
Volume |
6,039,700 |
Split-adjusted Price |
32.33 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2023
|
-0.05 / -0.12%
|
41.80
|
42.50
|
40.75
|
42.40
|
41.63
|
32.33
|
6,039,700
|
|
10/12/2023
|
+0.50 / +1.19%
|
42.00
|
42.90
|
41.90
|
42.45
|
42.29
|
32.37
|
6,605,400
|
|
10/11/2023
|
+1.95 / +4.88%
|
40.50
|
41.95
|
39.90
|
41.95
|
40.78
|
31.98
|
4,911,800
|
|
10/10/2023
|
-0.50 / -1.23%
|
40.95
|
41.75
|
40.00
|
40.00
|
40.82
|
30.50
|
5,957,200
|
|
10/9/2023
|
+1.50 / +3.85%
|
39.10
|
40.50
|
38.60
|
40.50
|
39.73
|
30.88
|
3,906,900
|
|
10/6/2023
|
+1.10 / +2.90%
|
37.90
|
39.25
|
36.75
|
39.00
|
38.10
|
29.74
|
6,300,300
|
|
10/5/2023
|
-2.00 / -5.01%
|
40.00
|
40.50
|
37.90
|
37.90
|
39.41
|
28.90
|
4,636,500
|
|
10/4/2023
|
+1.00 / +2.57%
|
37.60
|
41.15
|
37.50
|
39.90
|
39.30
|
30.42
|
6,973,500
|
|
10/3/2023
|
-2.90 / -6.94%
|
41.20
|
41.50
|
38.90
|
38.90
|
39.66
|
29.66
|
9,523,300
|
|
10/2/2023
|
+0.55 / +1.33%
|
41.70
|
42.40
|
41.20
|
41.80
|
41.68
|
31.87
|
3,014,100
|
|
9/29/2023
|
-0.85 / -2.02%
|
42.80
|
42.80
|
40.70
|
41.25
|
41.65
|
31.45
|
6,086,200
|
|
9/28/2023
|
-0.90 / -2.09%
|
42.50
|
42.95
|
41.55
|
42.10
|
42.01
|
32.10
|
4,681,200
|
|
9/27/2023
|
+2.25 / +5.52%
|
42.00
|
43.00
|
40.00
|
43.00
|
41.32
|
32.78
|
7,476,400
|
|
9/26/2023
|
0.00 / 0.00%
|
40.75
|
43.30
|
40.30
|
40.75
|
41.57
|
31.07
|
8,018,200
|
|
9/25/2023
|
-3.05 / -6.96%
|
43.55
|
44.35
|
40.75
|
40.75
|
42.34
|
31.07
|
6,683,500
|
|
9/22/2023
|
-3.20 / -6.81%
|
45.55
|
45.75
|
43.75
|
43.80
|
44.51
|
33.39
|
10,862,600
|
|
9/21/2023
|
-2.80 / -5.62%
|
49.50
|
49.65
|
47.00
|
47.00
|
48.46
|
35.83
|
6,372,100
|
|
9/20/2023
|
+2.30 / +4.84%
|
47.90
|
49.80
|
47.50
|
49.80
|
48.86
|
37.97
|
10,366,700
|
|
9/19/2023
|
-0.20 / -0.42%
|
47.70
|
48.25
|
46.65
|
47.50
|
47.38
|
36.22
|
3,849,700
|
|
9/18/2023
|
0.00 / 0.00%
|
47.15
|
48.30
|
46.65
|
47.70
|
47.25
|
36.37
|
3,552,400
|
|
9/15/2023
|
-0.70 / -1.45%
|
48.50
|
48.85
|
47.45
|
47.70
|
47.99
|
36.37
|
4,209,400
|
|
9/14/2023
|
-0.90 / -1.83%
|
49.40
|
49.40
|
47.80
|
48.40
|
48.42
|
36.90
|
6,311,000
|
|
9/13/2023
|
-1.20 / -2.38%
|
50.70
|
50.70
|
48.80
|
49.30
|
49.89
|
37.59
|
4,791,800
|
|
9/12/2023
|
+3.00 / +6.32%
|
47.70
|
50.50
|
47.50
|
50.50
|
49.11
|
38.50
|
6,411,500
|
|
9/11/2023
|
+0.60 / +1.28%
|
47.50
|
48.90
|
47.00
|
47.50
|
47.73
|
36.22
|
7,704,700
|
|
9/8/2023
|
+0.20 / +0.43%
|
46.40
|
47.20
|
46.30
|
46.90
|
46.83
|
35.76
|
2,811,000
|
|
9/7/2023
|
-0.80 / -1.68%
|
47.80
|
47.80
|
46.65
|
46.70
|
47.07
|
35.61
|
4,025,400
|
|
9/6/2023
|
+1.00 / +2.15%
|
46.40
|
48.10
|
46.00
|
47.50
|
47.28
|
36.22
|
4,728,500
|
|
9/5/2023
|
-0.60 / -1.27%
|
47.00
|
47.05
|
46.35
|
46.50
|
46.53
|
35.45
|
7,428,800
|
|
8/31/2023
|
+0.20 / +0.43%
|
46.75
|
47.20
|
46.50
|
47.10
|
46.85
|
35.91
|
3,796,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|