|
|
Closing price on 12/12/2022
|
|
| Open |
26.60 |
| High |
27.55 |
| Low |
24.75 |
| Volume |
13,283,500 |
| Split-adjusted Price |
18.02 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
-1.85 / -6.95%
|
26.60
|
27.55
|
24.75
|
24.75
|
26.17
|
18.02
|
13,283,500
|
|
|
12/9/2022
|
-0.60 / -2.21%
|
27.30
|
27.50
|
26.20
|
26.60
|
26.66
|
19.37
|
7,896,900
|
|
|
12/8/2022
|
+1.75 / +6.88%
|
26.20
|
27.20
|
26.05
|
27.20
|
27.02
|
19.80
|
11,228,900
|
|
|
12/7/2022
|
+0.40 / +1.60%
|
25.00
|
25.90
|
23.85
|
25.45
|
24.97
|
18.53
|
8,550,000
|
|
|
12/6/2022
|
-1.85 / -6.88%
|
26.40
|
27.00
|
25.05
|
25.05
|
26.10
|
18.24
|
15,396,800
|
|
|
12/5/2022
|
+1.75 / +6.96%
|
26.20
|
26.90
|
25.75
|
26.90
|
26.37
|
19.58
|
11,405,100
|
|
|
12/2/2022
|
+1.60 / +6.79%
|
23.50
|
25.15
|
23.05
|
25.15
|
24.26
|
18.31
|
8,926,300
|
|
|
12/1/2022
|
-1.00 / -4.07%
|
25.00
|
25.80
|
23.35
|
23.55
|
24.57
|
17.15
|
10,521,900
|
|
|
11/30/2022
|
+1.35 / +5.82%
|
23.00
|
24.80
|
22.60
|
24.55
|
23.59
|
17.87
|
9,103,500
|
|
|
11/29/2022
|
+0.90 / +4.04%
|
22.90
|
23.85
|
22.15
|
23.20
|
23.11
|
16.89
|
15,160,100
|
|
|
11/28/2022
|
+1.45 / +6.95%
|
21.85
|
22.30
|
21.70
|
22.30
|
22.12
|
16.24
|
6,647,900
|
|
|
11/25/2022
|
+1.35 / +6.92%
|
20.00
|
20.85
|
19.45
|
20.85
|
20.23
|
15.18
|
8,694,400
|
|
|
11/24/2022
|
+0.30 / +1.56%
|
19.10
|
19.70
|
18.10
|
19.50
|
18.86
|
14.20
|
5,551,100
|
|
|
11/23/2022
|
-1.00 / -4.95%
|
19.80
|
20.95
|
19.20
|
19.20
|
20.04
|
13.98
|
4,951,700
|
|
|
11/22/2022
|
+1.30 / +6.88%
|
18.55
|
20.20
|
18.55
|
20.20
|
20.00
|
14.71
|
12,624,200
|
|
|
11/21/2022
|
-0.50 / -2.58%
|
19.60
|
19.75
|
18.60
|
18.90
|
19.17
|
13.76
|
6,192,100
|
|
|
11/18/2022
|
-0.10 / -0.51%
|
19.25
|
20.25
|
18.15
|
19.40
|
18.95
|
14.12
|
10,258,000
|
|
|
11/17/2022
|
+0.60 / +3.17%
|
19.20
|
19.90
|
18.85
|
19.50
|
19.33
|
14.20
|
7,310,000
|
|
|
11/16/2022
|
+1.20 / +6.78%
|
16.50
|
18.90
|
16.50
|
18.90
|
17.38
|
13.76
|
17,217,900
|
|
|
11/15/2022
|
-1.30 / -6.84%
|
17.70
|
17.95
|
17.70
|
17.70
|
17.72
|
12.89
|
2,921,400
|
|
|
11/14/2022
|
-1.40 / -6.86%
|
19.10
|
19.65
|
19.00
|
19.00
|
19.05
|
13.83
|
4,140,500
|
|
|
11/11/2022
|
-1.50 / -6.85%
|
22.50
|
22.60
|
20.40
|
20.40
|
21.51
|
14.85
|
12,097,800
|
|
|
11/10/2022
|
-1.60 / -6.81%
|
23.00
|
23.25
|
21.90
|
21.90
|
22.20
|
15.94
|
4,953,400
|
|
|
11/9/2022
|
-0.70 / -2.89%
|
24.50
|
25.00
|
23.30
|
23.50
|
24.15
|
17.11
|
5,152,800
|
|
|
11/8/2022
|
+0.90 / +3.86%
|
22.30
|
24.25
|
22.20
|
24.20
|
23.47
|
17.62
|
7,504,000
|
|
|
11/7/2022
|
-1.75 / -6.99%
|
25.10
|
25.40
|
23.30
|
23.30
|
23.62
|
16.96
|
9,200,600
|
|
|
11/4/2022
|
-1.85 / -6.88%
|
26.50
|
26.80
|
25.05
|
25.05
|
25.65
|
18.24
|
10,837,400
|
|
|
11/3/2022
|
+0.80 / +3.07%
|
25.70
|
27.20
|
25.60
|
26.90
|
26.53
|
19.58
|
7,726,300
|
|
|
11/2/2022
|
-0.35 / -1.32%
|
26.50
|
26.90
|
26.00
|
26.10
|
26.34
|
19.00
|
6,100,700
|
|
|
11/1/2022
|
+0.25 / +0.95%
|
26.70
|
27.20
|
26.40
|
26.45
|
26.75
|
19.26
|
6,050,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|