|
Closing price on 3/27/2023
|
|
Open |
31.35 |
High |
32.50 |
Low |
31.35 |
Volume |
7,184,300 |
Split-adjusted Price |
24.03 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2023
|
+0.95 / +3.06%
|
31.35
|
32.50
|
31.35
|
32.00
|
32.06
|
24.03
|
7,184,300
|
|
3/24/2023
|
-0.35 / -1.11%
|
31.50
|
31.80
|
31.00
|
31.05
|
31.39
|
23.32
|
6,358,600
|
|
3/23/2023
|
+1.95 / +6.62%
|
29.25
|
31.40
|
29.10
|
31.40
|
30.38
|
23.58
|
11,235,800
|
|
3/22/2023
|
+0.15 / +0.51%
|
29.45
|
30.35
|
29.35
|
29.45
|
29.82
|
22.11
|
7,517,010
|
|
3/21/2023
|
+1.30 / +4.64%
|
28.50
|
29.30
|
28.10
|
29.30
|
28.66
|
22.00
|
6,193,200
|
|
3/20/2023
|
-1.45 / -4.92%
|
29.20
|
29.50
|
27.90
|
28.00
|
28.51
|
21.03
|
7,390,500
|
|
3/17/2023
|
+0.35 / +1.20%
|
29.75
|
29.75
|
28.75
|
29.45
|
29.23
|
22.11
|
10,524,900
|
|
3/16/2023
|
-0.10 / -0.34%
|
29.30
|
29.80
|
29.05
|
29.10
|
29.46
|
21.85
|
10,486,810
|
|
3/15/2023
|
+1.90 / +6.96%
|
28.40
|
29.20
|
28.15
|
29.20
|
28.80
|
21.93
|
8,406,200
|
|
3/14/2023
|
-1.10 / -3.87%
|
28.40
|
28.40
|
27.20
|
27.30
|
27.58
|
20.50
|
6,446,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|