|
Closing price on 4/17/2023
|
|
Open |
30.80 |
High |
31.50 |
Low |
30.45 |
Volume |
3,218,200 |
Split-adjusted Price |
23.39 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
+0.35 / +1.14%
|
30.80
|
31.50
|
30.45
|
31.15
|
31.06
|
23.39
|
3,218,200
|
|
4/14/2023
|
-0.90 / -2.84%
|
31.95
|
32.25
|
30.80
|
30.80
|
31.51
|
23.13
|
5,917,100
|
|
4/13/2023
|
-0.85 / -2.61%
|
32.55
|
32.60
|
31.70
|
31.70
|
31.99
|
23.80
|
7,236,700
|
|
4/12/2023
|
-0.55 / -1.66%
|
33.20
|
33.20
|
32.45
|
32.55
|
32.71
|
24.44
|
3,788,800
|
|
4/11/2023
|
+1.05 / +3.28%
|
32.10
|
33.10
|
31.90
|
33.10
|
32.50
|
24.85
|
6,931,700
|
|
4/10/2023
|
-0.90 / -2.73%
|
33.40
|
33.45
|
32.00
|
32.05
|
32.73
|
24.07
|
6,184,000
|
|
4/7/2023
|
+0.95 / +2.97%
|
32.00
|
33.20
|
31.80
|
32.95
|
32.62
|
24.74
|
6,090,400
|
|
4/6/2023
|
-1.10 / -3.32%
|
33.10
|
33.50
|
32.00
|
32.00
|
32.62
|
24.03
|
8,039,400
|
|
4/5/2023
|
-0.20 / -0.60%
|
33.00
|
33.25
|
32.50
|
33.10
|
32.85
|
24.85
|
4,620,100
|
|
4/4/2023
|
+0.65 / +1.99%
|
32.65
|
33.60
|
32.30
|
33.30
|
33.16
|
25.01
|
8,363,400
|
|
4/3/2023
|
+0.55 / +1.71%
|
32.80
|
32.80
|
32.35
|
32.65
|
32.55
|
24.52
|
5,513,000
|
|
3/31/2023
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.10
|
32.10
|
31.92
|
24.10
|
13,090,700
|
|
3/30/2023
|
-0.70 / -2.13%
|
33.15
|
33.50
|
32.10
|
32.10
|
32.63
|
24.10
|
6,208,600
|
|
3/29/2023
|
+1.10 / +3.47%
|
31.75
|
32.80
|
31.75
|
32.80
|
32.35
|
24.63
|
6,230,100
|
|
3/28/2023
|
-0.30 / -0.94%
|
32.10
|
32.30
|
31.60
|
31.70
|
31.89
|
23.80
|
7,815,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|