|
Closing price on 6/27/2023
|
|
Open |
37.90 |
High |
37.90 |
Low |
37.30 |
Volume |
3,577,700 |
Split-adjusted Price |
28.63 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2023
|
+0.05 / +0.13%
|
37.90
|
37.90
|
37.30
|
37.55
|
37.58
|
28.63
|
3,577,700
|
|
6/26/2023
|
0.00 / 0.00%
|
37.50
|
37.80
|
36.00
|
37.50
|
36.84
|
28.59
|
5,359,100
|
|
6/23/2023
|
+0.10 / +0.27%
|
37.45
|
37.70
|
36.85
|
37.50
|
37.30
|
28.59
|
5,124,900
|
|
6/22/2023
|
-0.30 / -0.80%
|
37.95
|
37.95
|
37.10
|
37.40
|
37.36
|
28.52
|
4,621,800
|
|
6/21/2023
|
+0.70 / +1.89%
|
37.10
|
38.35
|
37.05
|
37.70
|
37.59
|
28.74
|
5,999,300
|
|
6/20/2023
|
+0.35 / +0.95%
|
36.80
|
37.00
|
36.00
|
37.00
|
36.57
|
28.21
|
4,684,900
|
|
6/19/2023
|
+1.55 / +4.42%
|
35.40
|
36.80
|
35.20
|
36.65
|
36.19
|
27.94
|
8,008,100
|
|
6/16/2023
|
+0.75 / +2.18%
|
34.85
|
36.70
|
34.60
|
35.10
|
35.95
|
26.76
|
15,111,700
|
|
6/15/2023
|
+0.10 / +0.29%
|
34.30
|
34.65
|
34.05
|
34.35
|
34.31
|
26.19
|
2,306,500
|
|
6/14/2023
|
-0.05 / -0.15%
|
34.50
|
35.10
|
34.25
|
34.25
|
34.67
|
26.11
|
5,953,700
|
|
6/13/2023
|
-0.40 / -1.15%
|
34.95
|
34.95
|
34.20
|
34.30
|
34.50
|
26.15
|
4,440,100
|
|
6/12/2023
|
-0.10 / -0.29%
|
34.90
|
34.90
|
33.75
|
34.70
|
34.34
|
26.46
|
3,320,600
|
|
6/9/2023
|
+0.80 / +2.35%
|
34.15
|
34.80
|
33.25
|
34.80
|
33.99
|
26.53
|
6,007,900
|
|
6/8/2023
|
-1.25 / -3.55%
|
35.25
|
35.40
|
34.00
|
34.00
|
34.71
|
25.92
|
5,574,400
|
|
6/7/2023
|
+0.05 / +0.14%
|
35.50
|
35.60
|
35.00
|
35.25
|
35.34
|
26.88
|
3,848,700
|
|
6/6/2023
|
+0.85 / +2.47%
|
34.40
|
35.35
|
34.10
|
35.20
|
34.82
|
26.84
|
5,404,700
|
|
6/5/2023
|
-0.65 / -1.86%
|
35.25
|
35.35
|
34.25
|
34.35
|
34.70
|
26.19
|
4,630,500
|
|
6/2/2023
|
+0.15 / +0.43%
|
35.10
|
35.90
|
35.00
|
35.00
|
35.37
|
26.69
|
5,212,300
|
|
6/1/2023
|
+0.25 / +0.72%
|
34.60
|
34.90
|
34.10
|
34.85
|
34.53
|
26.57
|
3,680,700
|
|
5/31/2023
|
-0.40 / -1.14%
|
34.70
|
35.20
|
34.20
|
34.60
|
34.71
|
26.38
|
3,902,100
|
|
5/30/2023
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.50
|
35.00
|
34.78
|
26.69
|
4,357,000
|
|
5/29/2023
|
+1.00 / +2.94%
|
34.40
|
35.40
|
34.00
|
35.00
|
34.67
|
26.69
|
4,156,600
|
|
5/26/2023
|
0.00 / 0.00%
|
34.10
|
34.40
|
33.90
|
34.00
|
34.11
|
25.92
|
2,610,200
|
|
5/25/2023
|
0.00 / 0.00%
|
33.80
|
34.20
|
33.50
|
34.00
|
33.87
|
25.92
|
3,608,600
|
|
5/24/2023
|
+0.15 / +0.44%
|
34.20
|
34.70
|
33.80
|
34.00
|
34.19
|
25.92
|
5,084,400
|
|
5/23/2023
|
-0.35 / -1.02%
|
34.35
|
34.75
|
33.80
|
33.85
|
34.14
|
25.81
|
5,623,200
|
|
5/22/2023
|
+0.25 / +0.74%
|
34.00
|
34.40
|
33.75
|
34.20
|
34.03
|
26.08
|
3,611,200
|
|
5/19/2023
|
+0.05 / +0.15%
|
33.90
|
34.40
|
33.25
|
33.95
|
33.79
|
25.88
|
4,569,900
|
|
5/18/2023
|
+1.70 / +5.28%
|
32.40
|
34.45
|
32.15
|
33.90
|
33.60
|
25.85
|
12,336,400
|
|
5/17/2023
|
-0.20 / -0.62%
|
32.50
|
32.85
|
32.20
|
32.20
|
32.55
|
24.55
|
5,916,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|