|
Closing price on 7/19/2023
|
|
Open |
41.90 |
High |
43.20 |
Low |
41.70 |
Volume |
3,842,200 |
Split-adjusted Price |
32.25 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
+0.40 / +0.95%
|
41.90
|
43.20
|
41.70
|
42.30
|
42.33
|
32.25
|
3,842,200
|
|
7/18/2023
|
-0.40 / -0.95%
|
42.10
|
42.50
|
41.60
|
41.90
|
42.05
|
31.95
|
2,592,300
|
|
7/17/2023
|
-0.45 / -1.05%
|
43.00
|
43.00
|
42.25
|
42.30
|
42.65
|
32.25
|
2,650,000
|
|
7/14/2023
|
+1.00 / +2.40%
|
42.00
|
42.75
|
41.05
|
42.75
|
41.74
|
32.59
|
5,058,100
|
|
7/13/2023
|
+0.35 / +0.85%
|
41.85
|
42.20
|
41.50
|
41.75
|
41.79
|
31.83
|
2,102,300
|
|
7/12/2023
|
0.00 / 0.00%
|
41.60
|
42.70
|
41.40
|
41.40
|
41.86
|
31.56
|
4,473,000
|
|
7/11/2023
|
-0.30 / -0.72%
|
41.60
|
41.75
|
40.95
|
41.40
|
41.35
|
31.56
|
5,996,700
|
|
7/10/2023
|
+0.90 / +2.21%
|
40.80
|
41.85
|
40.80
|
41.70
|
41.37
|
31.79
|
5,771,600
|
|
7/7/2023
|
+0.60 / +1.49%
|
40.20
|
40.85
|
39.50
|
40.80
|
40.33
|
31.11
|
4,065,700
|
|
7/6/2023
|
+0.95 / +2.42%
|
39.40
|
40.80
|
39.25
|
40.20
|
40.15
|
30.65
|
9,893,800
|
|
7/5/2023
|
-0.50 / -1.26%
|
39.80
|
39.85
|
39.05
|
39.25
|
39.55
|
29.93
|
4,266,600
|
|
7/4/2023
|
+2.60 / +7.00%
|
37.20
|
39.75
|
37.00
|
39.75
|
38.66
|
30.31
|
10,563,500
|
|
7/3/2023
|
+0.55 / +1.50%
|
36.85
|
37.40
|
36.65
|
37.15
|
37.00
|
28.32
|
3,264,200
|
|
6/30/2023
|
+0.30 / +0.83%
|
36.40
|
37.25
|
36.30
|
36.60
|
36.79
|
27.91
|
4,509,400
|
|
6/29/2023
|
-1.70 / -4.47%
|
38.00
|
38.00
|
36.30
|
36.30
|
37.09
|
27.68
|
5,029,200
|
|
6/28/2023
|
+0.45 / +1.20%
|
37.80
|
38.30
|
37.50
|
38.00
|
37.89
|
28.97
|
3,919,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|