|
Closing price on 12/7/2023
|
|
Open |
43.70 |
High |
44.00 |
Low |
41.55 |
Volume |
15,003,400 |
Split-adjusted Price |
32.40 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/23/2023
|
-3.05 / -7.00%
|
43.90
|
43.90
|
40.55
|
40.55
|
42.54
|
30.92
|
8,062,200
|
|
11/22/2023
|
+1.55 / +3.69%
|
42.05
|
43.60
|
42.05
|
43.60
|
42.72
|
33.24
|
11,028,900
|
|
11/21/2023
|
+0.80 / +1.94%
|
41.65
|
42.25
|
41.30
|
42.05
|
41.86
|
32.06
|
7,523,800
|
|
11/20/2023
|
+0.95 / +2.36%
|
39.60
|
41.60
|
39.60
|
41.25
|
40.67
|
31.45
|
6,642,000
|
|
11/17/2023
|
-1.20 / -2.89%
|
41.60
|
41.80
|
39.90
|
40.30
|
40.72
|
30.73
|
9,494,200
|
|
11/16/2023
|
+0.50 / +1.22%
|
40.90
|
41.50
|
40.50
|
41.50
|
40.92
|
31.64
|
4,523,100
|
|
11/15/2023
|
+0.50 / +1.23%
|
41.70
|
42.25
|
40.55
|
41.00
|
41.42
|
31.26
|
7,984,200
|
|
11/14/2023
|
0.00 / 0.00%
|
41.60
|
41.65
|
40.10
|
40.50
|
40.88
|
30.88
|
6,117,800
|
|
11/13/2023
|
+0.65 / +1.63%
|
40.05
|
40.50
|
39.00
|
40.50
|
39.93
|
30.88
|
6,242,600
|
|
11/10/2023
|
-0.65 / -1.60%
|
39.80
|
41.75
|
39.75
|
39.85
|
40.46
|
30.38
|
10,138,000
|
|
11/9/2023
|
-0.25 / -0.61%
|
41.00
|
41.80
|
40.50
|
40.50
|
41.19
|
30.88
|
11,078,900
|
|
11/8/2023
|
+2.65 / +6.96%
|
38.00
|
40.75
|
37.85
|
40.75
|
39.54
|
31.07
|
10,034,300
|
|
11/7/2023
|
-0.60 / -1.55%
|
38.50
|
39.20
|
37.90
|
38.10
|
38.30
|
29.05
|
7,534,600
|
|
11/6/2023
|
+1.20 / +3.20%
|
38.20
|
38.70
|
37.60
|
38.70
|
38.19
|
29.51
|
7,280,300
|
|
11/3/2023
|
+0.30 / +0.81%
|
37.50
|
38.50
|
37.25
|
37.50
|
37.71
|
28.59
|
9,389,400
|
|
11/2/2023
|
+2.40 / +6.90%
|
35.40
|
37.20
|
35.15
|
37.20
|
36.16
|
28.36
|
8,885,200
|
|
11/1/2023
|
+2.20 / +6.75%
|
32.80
|
34.80
|
32.50
|
34.80
|
33.63
|
26.53
|
8,832,100
|
|
10/31/2023
|
-2.45 / -6.99%
|
35.35
|
35.40
|
32.60
|
32.60
|
33.96
|
24.86
|
7,250,600
|
|
10/30/2023
|
-0.55 / -1.54%
|
35.10
|
36.40
|
34.90
|
35.05
|
35.60
|
26.72
|
5,253,900
|
|
10/27/2023
|
+1.60 / +4.71%
|
34.65
|
35.85
|
34.00
|
35.60
|
34.83
|
27.14
|
8,382,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|