|
Closing price on 4/2/2024
|
|
Open |
53.00 |
High |
53.60 |
Low |
52.00 |
Volume |
12,117,500 |
Split-adjusted Price |
40.87 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2024
|
0.00 / 0.00%
|
53.00
|
53.60
|
52.00
|
53.60
|
52.57
|
40.87
|
12,117,500
|
|
4/1/2024
|
-0.20 / -0.37%
|
53.40
|
54.40
|
52.60
|
53.60
|
53.20
|
40.87
|
8,169,600
|
|
3/29/2024
|
+0.10 / +0.19%
|
53.80
|
54.50
|
53.40
|
53.80
|
53.85
|
41.02
|
3,793,300
|
|
3/28/2024
|
+0.90 / +1.70%
|
53.50
|
55.00
|
53.00
|
53.70
|
54.10
|
40.94
|
9,122,800
|
|
3/27/2024
|
-0.40 / -0.75%
|
53.50
|
53.50
|
52.40
|
52.80
|
52.76
|
40.26
|
4,591,300
|
|
3/26/2024
|
+1.20 / +2.31%
|
52.00
|
53.20
|
51.50
|
53.20
|
52.65
|
40.56
|
4,720,600
|
|
3/25/2024
|
-1.70 / -3.17%
|
53.70
|
54.00
|
51.90
|
52.00
|
53.15
|
39.65
|
9,005,100
|
|
3/22/2024
|
-0.30 / -0.56%
|
54.00
|
55.00
|
53.40
|
53.70
|
54.04
|
40.94
|
9,094,300
|
|
3/21/2024
|
+0.80 / +1.50%
|
54.30
|
55.20
|
53.20
|
54.00
|
53.99
|
41.17
|
9,040,100
|
|
3/20/2024
|
+2.50 / +4.93%
|
51.00
|
53.40
|
50.60
|
53.20
|
52.07
|
40.56
|
9,891,800
|
|
3/19/2024
|
-1.00 / -1.93%
|
52.20
|
52.50
|
50.70
|
50.70
|
51.54
|
38.66
|
5,305,200
|
|
3/18/2024
|
-2.00 / -3.72%
|
53.40
|
54.10
|
49.95
|
51.70
|
51.40
|
39.42
|
21,587,700
|
|
3/15/2024
|
+1.50 / +2.87%
|
52.30
|
55.00
|
51.50
|
53.70
|
52.47
|
40.94
|
10,237,200
|
|
3/14/2024
|
+0.60 / +1.16%
|
52.10
|
53.80
|
51.40
|
52.20
|
52.45
|
39.80
|
10,358,700
|
|
3/13/2024
|
+3.30 / +6.83%
|
48.70
|
51.60
|
48.35
|
51.60
|
50.26
|
39.34
|
13,506,000
|
|
3/12/2024
|
+0.65 / +1.36%
|
48.00
|
48.55
|
47.60
|
48.30
|
48.12
|
36.83
|
7,382,900
|
|
3/11/2024
|
-0.20 / -0.42%
|
47.85
|
48.65
|
47.50
|
47.65
|
48.02
|
36.33
|
8,024,400
|
|
3/8/2024
|
-1.35 / -2.74%
|
49.70
|
49.70
|
47.85
|
47.85
|
48.44
|
36.48
|
10,127,700
|
|
3/7/2024
|
+1.70 / +3.58%
|
47.45
|
50.30
|
47.45
|
49.20
|
49.06
|
37.51
|
15,359,000
|
|
3/6/2024
|
-0.30 / -0.63%
|
47.90
|
49.10
|
47.00
|
47.50
|
47.93
|
36.22
|
9,161,300
|
|
3/5/2024
|
+0.95 / +2.03%
|
46.85
|
47.80
|
46.20
|
47.80
|
46.62
|
36.44
|
10,167,500
|
|
3/4/2024
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.70
|
46.85
|
47.09
|
35.72
|
4,882,600
|
|
3/1/2024
|
+1.25 / +2.74%
|
46.10
|
47.65
|
46.00
|
46.85
|
46.94
|
35.72
|
8,638,000
|
|
2/29/2024
|
+0.45 / +1.00%
|
45.50
|
46.35
|
45.25
|
45.60
|
45.74
|
34.77
|
9,474,600
|
|
2/28/2024
|
-0.30 / -0.66%
|
45.60
|
45.60
|
44.85
|
45.15
|
45.24
|
34.42
|
6,519,300
|
|
2/27/2024
|
+0.25 / +0.55%
|
45.20
|
46.00
|
45.00
|
45.45
|
45.45
|
34.65
|
6,491,700
|
|
2/26/2024
|
+1.65 / +3.79%
|
43.50
|
45.40
|
43.30
|
45.20
|
44.49
|
34.46
|
8,610,300
|
|
2/23/2024
|
-0.70 / -1.58%
|
44.30
|
44.85
|
43.55
|
43.55
|
44.11
|
33.20
|
7,787,100
|
|
2/22/2024
|
-0.55 / -1.23%
|
44.50
|
44.80
|
44.20
|
44.25
|
44.45
|
33.74
|
4,435,300
|
|
2/21/2024
|
-0.20 / -0.44%
|
45.00
|
45.05
|
44.40
|
44.80
|
44.75
|
34.16
|
5,021,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|