|
Closing price on 5/17/2023
|
|
Open |
32.50 |
High |
32.85 |
Low |
32.20 |
Volume |
5,916,500 |
Split-adjusted Price |
24.55 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2023
|
-0.20 / -0.62%
|
32.50
|
32.85
|
32.20
|
32.20
|
32.55
|
24.55
|
5,916,500
|
|
5/16/2023
|
+0.05 / +0.15%
|
32.35
|
32.90
|
32.25
|
32.40
|
32.49
|
24.70
|
3,714,300
|
|
5/15/2023
|
-0.20 / -0.61%
|
33.10
|
33.15
|
32.30
|
32.35
|
32.70
|
24.66
|
3,484,500
|
|
5/12/2023
|
+0.65 / +2.01%
|
32.40
|
33.10
|
32.05
|
33.05
|
32.62
|
24.82
|
6,184,300
|
|
5/11/2023
|
-0.25 / -0.77%
|
32.80
|
33.00
|
32.30
|
32.40
|
32.65
|
24.33
|
5,041,500
|
|
5/10/2023
|
-0.05 / -0.15%
|
33.00
|
33.30
|
32.60
|
32.65
|
32.95
|
24.52
|
4,674,300
|
|
5/9/2023
|
-0.05 / -0.15%
|
32.95
|
32.95
|
32.50
|
32.70
|
32.66
|
24.55
|
3,155,300
|
|
5/8/2023
|
+0.85 / +2.66%
|
32.30
|
33.10
|
32.10
|
32.75
|
32.69
|
24.59
|
5,541,200
|
|
5/5/2023
|
-0.60 / -1.85%
|
32.50
|
32.65
|
31.80
|
31.90
|
32.10
|
23.95
|
4,056,700
|
|
5/4/2023
|
+0.70 / +2.20%
|
31.40
|
32.90
|
31.40
|
32.50
|
32.32
|
24.40
|
7,096,600
|
|
4/28/2023
|
+0.95 / +3.08%
|
31.20
|
31.95
|
31.00
|
31.80
|
31.50
|
23.88
|
5,278,800
|
|
4/27/2023
|
-0.25 / -0.80%
|
31.20
|
31.40
|
30.60
|
30.85
|
30.90
|
23.17
|
2,783,700
|
|
4/26/2023
|
+1.10 / +3.67%
|
30.40
|
31.15
|
30.00
|
31.10
|
30.60
|
23.35
|
4,607,370
|
|
4/25/2023
|
-1.15 / -3.69%
|
31.60
|
31.60
|
29.55
|
30.00
|
30.53
|
22.53
|
6,212,800
|
|
4/24/2023
|
-0.45 / -1.42%
|
31.55
|
31.90
|
30.80
|
31.15
|
31.40
|
23.39
|
1,774,300
|
|
4/21/2023
|
+0.30 / +0.96%
|
31.40
|
32.40
|
31.20
|
31.60
|
31.87
|
23.73
|
5,307,000
|
|
4/20/2023
|
-0.15 / -0.48%
|
31.45
|
31.75
|
30.85
|
31.30
|
31.24
|
23.50
|
2,704,500
|
|
4/19/2023
|
-0.75 / -2.33%
|
32.20
|
32.50
|
31.15
|
31.45
|
31.78
|
23.62
|
3,703,000
|
|
4/18/2023
|
+1.05 / +3.37%
|
31.20
|
32.20
|
30.85
|
32.20
|
31.50
|
24.18
|
5,422,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|