|
Closing price on 3/13/2023
|
|
Open |
27.55 |
High |
28.55 |
Low |
27.30 |
Volume |
6,733,400 |
Split-adjusted Price |
21.33 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2023
|
+0.55 / +1.97%
|
27.55
|
28.55
|
27.30
|
28.40
|
27.99
|
21.33
|
6,733,400
|
|
3/10/2023
|
-0.15 / -0.54%
|
27.70
|
28.10
|
27.35
|
27.85
|
27.68
|
20.91
|
4,746,700
|
|
3/9/2023
|
-0.10 / -0.36%
|
28.30
|
28.45
|
27.80
|
28.00
|
28.10
|
21.03
|
4,807,800
|
|
3/8/2023
|
+1.20 / +4.46%
|
26.50
|
28.10
|
26.45
|
28.10
|
27.33
|
21.10
|
5,816,200
|
|
3/7/2023
|
+0.85 / +3.26%
|
26.30
|
27.10
|
26.30
|
26.90
|
26.71
|
20.20
|
3,728,200
|
|
3/6/2023
|
+0.25 / +0.97%
|
26.45
|
26.95
|
26.00
|
26.05
|
26.53
|
19.56
|
2,398,400
|
|
3/3/2023
|
-1.10 / -4.09%
|
26.95
|
27.05
|
25.80
|
25.80
|
26.41
|
19.37
|
3,888,900
|
|
3/2/2023
|
-0.45 / -1.65%
|
27.30
|
27.45
|
26.60
|
26.90
|
26.95
|
20.20
|
1,986,200
|
|
3/1/2023
|
+1.65 / +6.42%
|
25.50
|
27.35
|
25.40
|
27.35
|
26.13
|
20.54
|
4,991,200
|
|
2/28/2023
|
+0.50 / +1.98%
|
25.80
|
26.00
|
25.40
|
25.70
|
25.72
|
19.30
|
2,529,400
|
|
2/27/2023
|
-1.20 / -4.55%
|
25.80
|
26.10
|
25.20
|
25.20
|
25.57
|
18.92
|
3,597,800
|
|
2/24/2023
|
-1.40 / -5.04%
|
27.80
|
27.85
|
26.30
|
26.40
|
26.92
|
19.82
|
3,293,100
|
|
2/23/2023
|
+0.80 / +2.96%
|
27.00
|
27.80
|
26.15
|
27.80
|
26.83
|
20.88
|
5,032,800
|
|
2/22/2023
|
-1.40 / -4.93%
|
27.85
|
28.65
|
27.00
|
27.00
|
27.93
|
20.27
|
7,581,100
|
|
2/21/2023
|
-0.40 / -1.39%
|
29.00
|
29.10
|
28.40
|
28.40
|
28.72
|
21.33
|
5,389,400
|
|
2/20/2023
|
+1.85 / +6.86%
|
27.00
|
28.80
|
27.00
|
28.80
|
28.02
|
21.63
|
6,506,100
|
|
2/17/2023
|
-0.05 / -0.19%
|
27.00
|
27.10
|
26.50
|
26.95
|
26.86
|
20.24
|
3,789,200
|
|
2/16/2023
|
+0.90 / +3.45%
|
26.50
|
27.00
|
26.15
|
27.00
|
26.58
|
20.27
|
4,417,000
|
|
2/15/2023
|
+0.75 / +2.96%
|
25.45
|
26.30
|
25.30
|
26.10
|
26.02
|
19.60
|
3,665,000
|
|
2/14/2023
|
+0.35 / +1.40%
|
25.30
|
25.95
|
25.10
|
25.35
|
25.44
|
19.04
|
2,433,800
|
|
2/13/2023
|
-1.60 / -6.02%
|
26.10
|
26.50
|
24.75
|
25.00
|
25.33
|
18.77
|
7,917,700
|
|
2/10/2023
|
-0.60 / -2.21%
|
27.20
|
27.75
|
26.60
|
26.60
|
27.18
|
19.97
|
5,448,100
|
|
2/9/2023
|
-0.80 / -2.86%
|
28.00
|
28.30
|
27.20
|
27.20
|
27.68
|
20.42
|
3,611,200
|
|
2/8/2023
|
+0.80 / +2.94%
|
27.55
|
28.40
|
26.75
|
28.00
|
27.56
|
21.03
|
4,737,000
|
|
2/7/2023
|
-0.05 / -0.18%
|
27.55
|
28.45
|
27.00
|
27.20
|
27.78
|
20.42
|
5,871,300
|
|
2/6/2023
|
+0.05 / +0.18%
|
27.20
|
27.30
|
26.50
|
27.25
|
27.03
|
20.46
|
4,033,700
|
|
2/3/2023
|
-0.30 / -1.09%
|
27.70
|
28.15
|
26.95
|
27.20
|
27.53
|
20.42
|
3,437,300
|
|
2/2/2023
|
-0.35 / -1.26%
|
27.90
|
28.20
|
27.05
|
27.50
|
27.57
|
20.65
|
4,798,100
|
|
2/1/2023
|
-2.05 / -6.86%
|
30.05
|
30.45
|
27.85
|
27.85
|
29.12
|
20.91
|
9,829,700
|
|
1/31/2023
|
+0.60 / +2.05%
|
29.30
|
29.90
|
28.65
|
29.90
|
29.27
|
22.45
|
6,235,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|