|
Closing price on 4/26/2022
|
|
Open |
40.80 |
High |
42.40 |
Low |
38.60 |
Volume |
3,851,700 |
Split-adjusted Price |
23.52 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2022
|
+0.50 / +1.20%
|
40.80
|
42.40
|
38.60
|
42.00
|
40.22
|
23.52
|
3,851,700
|
|
4/25/2022
|
-3.10 / -6.95%
|
44.05
|
45.00
|
41.50
|
41.50
|
42.45
|
23.24
|
2,407,500
|
|
4/22/2022
|
-0.40 / -0.89%
|
45.60
|
46.30
|
43.10
|
44.60
|
45.06
|
24.98
|
1,678,200
|
|
4/21/2022
|
+1.50 / +3.45%
|
42.60
|
46.20
|
42.60
|
45.00
|
44.23
|
25.20
|
3,134,300
|
|
4/20/2022
|
-1.50 / -3.33%
|
45.50
|
45.85
|
43.50
|
43.50
|
44.91
|
24.36
|
2,558,000
|
|
4/19/2022
|
-1.50 / -3.23%
|
47.20
|
48.10
|
44.60
|
45.00
|
46.92
|
25.20
|
2,472,800
|
|
4/18/2022
|
-3.50 / -7.00%
|
48.80
|
48.80
|
46.50
|
46.50
|
47.19
|
26.04
|
3,698,400
|
|
4/15/2022
|
-3.20 / -6.02%
|
53.00
|
53.50
|
50.00
|
50.00
|
51.63
|
28.00
|
3,092,300
|
|
4/14/2022
|
-0.80 / -1.48%
|
54.60
|
55.50
|
53.20
|
53.20
|
53.93
|
29.79
|
1,350,100
|
|
4/13/2022
|
+0.60 / +1.12%
|
53.60
|
55.00
|
52.50
|
54.00
|
53.79
|
30.24
|
2,012,900
|
|
4/12/2022
|
-2.60 / -4.64%
|
56.00
|
56.30
|
53.40
|
53.40
|
54.78
|
29.91
|
2,226,500
|
|
4/8/2022
|
-1.20 / -2.10%
|
57.20
|
58.00
|
56.00
|
56.00
|
56.50
|
31.36
|
2,152,200
|
|
4/7/2022
|
-1.00 / -1.72%
|
58.30
|
59.40
|
57.10
|
57.20
|
58.09
|
32.03
|
2,076,900
|
|
4/6/2022
|
-0.30 / -0.51%
|
58.00
|
59.20
|
57.60
|
58.20
|
58.46
|
32.59
|
1,842,800
|
|
4/5/2022
|
-0.70 / -1.18%
|
59.50
|
60.20
|
58.50
|
58.50
|
59.33
|
32.76
|
1,460,700
|
|
4/4/2022
|
+1.70 / +2.96%
|
58.20
|
60.80
|
58.20
|
59.20
|
59.60
|
33.15
|
4,261,300
|
|
4/1/2022
|
+1.40 / +2.50%
|
56.00
|
57.50
|
55.50
|
57.50
|
56.48
|
32.20
|
1,867,600
|
|
3/31/2022
|
-1.10 / -1.92%
|
57.40
|
57.50
|
56.10
|
56.10
|
56.69
|
31.42
|
1,877,200
|
|
3/30/2022
|
-0.30 / -0.52%
|
57.00
|
58.50
|
57.00
|
57.20
|
57.68
|
32.03
|
1,696,200
|
|
3/29/2022
|
+1.00 / +1.77%
|
57.10
|
58.00
|
57.00
|
57.50
|
57.60
|
32.20
|
1,341,900
|
|
3/28/2022
|
-1.10 / -1.91%
|
57.00
|
57.60
|
54.70
|
56.50
|
56.06
|
31.64
|
4,585,000
|
|
3/25/2022
|
-0.90 / -1.54%
|
58.50
|
58.60
|
57.40
|
57.60
|
57.91
|
32.26
|
3,561,200
|
|
3/24/2022
|
-0.60 / -1.02%
|
59.10
|
59.40
|
58.00
|
58.50
|
58.59
|
32.76
|
2,254,500
|
|
3/23/2022
|
-0.70 / -1.17%
|
60.70
|
60.70
|
59.00
|
59.10
|
59.81
|
33.10
|
2,180,600
|
|
3/22/2022
|
+0.30 / +0.50%
|
59.90
|
60.20
|
59.00
|
59.80
|
59.84
|
33.49
|
1,504,200
|
|
3/21/2022
|
+1.00 / +1.71%
|
59.20
|
59.50
|
58.40
|
59.50
|
58.92
|
33.32
|
1,269,100
|
|
3/18/2022
|
-0.40 / -0.68%
|
59.00
|
59.40
|
58.50
|
58.50
|
58.75
|
32.76
|
2,619,900
|
|
3/17/2022
|
+0.20 / +0.34%
|
59.50
|
60.30
|
58.90
|
58.90
|
59.66
|
32.99
|
1,557,500
|
|
3/16/2022
|
+0.50 / +0.86%
|
58.50
|
59.60
|
58.30
|
58.70
|
58.84
|
32.87
|
911,224
|
|
3/15/2022
|
-0.30 / -0.51%
|
57.80
|
59.10
|
57.80
|
58.20
|
58.47
|
32.59
|
1,955,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|