|
Closing price on 11/17/2023
|
|
Open |
41.60 |
High |
41.80 |
Low |
39.90 |
Volume |
9,494,200 |
Split-adjusted Price |
30.73 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
-1.20 / -2.89%
|
41.60
|
41.80
|
39.90
|
40.30
|
40.72
|
30.73
|
9,494,200
|
|
11/16/2023
|
+0.50 / +1.22%
|
40.90
|
41.50
|
40.50
|
41.50
|
40.92
|
31.64
|
4,523,100
|
|
11/15/2023
|
+0.50 / +1.23%
|
41.70
|
42.25
|
40.55
|
41.00
|
41.42
|
31.26
|
7,984,200
|
|
11/14/2023
|
0.00 / 0.00%
|
41.60
|
41.65
|
40.10
|
40.50
|
40.88
|
30.88
|
6,117,800
|
|
11/13/2023
|
+0.65 / +1.63%
|
40.05
|
40.50
|
39.00
|
40.50
|
39.93
|
30.88
|
6,242,600
|
|
11/10/2023
|
-0.65 / -1.60%
|
39.80
|
41.75
|
39.75
|
39.85
|
40.46
|
30.38
|
10,138,000
|
|
11/9/2023
|
-0.25 / -0.61%
|
41.00
|
41.80
|
40.50
|
40.50
|
41.19
|
30.88
|
11,078,900
|
|
11/8/2023
|
+2.65 / +6.96%
|
38.00
|
40.75
|
37.85
|
40.75
|
39.54
|
31.07
|
10,034,300
|
|
11/7/2023
|
-0.60 / -1.55%
|
38.50
|
39.20
|
37.90
|
38.10
|
38.30
|
29.05
|
7,534,600
|
|
11/6/2023
|
+1.20 / +3.20%
|
38.20
|
38.70
|
37.60
|
38.70
|
38.19
|
29.51
|
7,280,300
|
|
11/3/2023
|
+0.30 / +0.81%
|
37.50
|
38.50
|
37.25
|
37.50
|
37.71
|
28.59
|
9,389,400
|
|
11/2/2023
|
+2.40 / +6.90%
|
35.40
|
37.20
|
35.15
|
37.20
|
36.16
|
28.36
|
8,885,200
|
|
11/1/2023
|
+2.20 / +6.75%
|
32.80
|
34.80
|
32.50
|
34.80
|
33.63
|
26.53
|
8,832,100
|
|
10/31/2023
|
-2.45 / -6.99%
|
35.35
|
35.40
|
32.60
|
32.60
|
33.96
|
24.86
|
7,250,600
|
|
10/30/2023
|
-0.55 / -1.54%
|
35.10
|
36.40
|
34.90
|
35.05
|
35.60
|
26.72
|
5,253,900
|
|
10/27/2023
|
+1.60 / +4.71%
|
34.65
|
35.85
|
34.00
|
35.60
|
34.83
|
27.14
|
8,382,800
|
|
10/26/2023
|
-2.45 / -6.72%
|
35.30
|
35.45
|
33.90
|
34.00
|
34.02
|
25.92
|
12,815,800
|
|
10/25/2023
|
-0.40 / -1.09%
|
36.90
|
37.70
|
36.20
|
36.45
|
37.03
|
27.79
|
3,793,500
|
|
10/24/2023
|
+0.85 / +2.36%
|
36.60
|
36.85
|
35.90
|
36.85
|
36.46
|
28.10
|
4,344,700
|
|
10/23/2023
|
-1.30 / -3.49%
|
37.40
|
37.50
|
35.80
|
36.00
|
36.74
|
27.45
|
4,766,500
|
|
10/20/2023
|
+2.40 / +6.88%
|
35.25
|
37.30
|
34.35
|
37.30
|
35.55
|
28.44
|
6,490,000
|
|
10/19/2023
|
-2.60 / -6.93%
|
37.40
|
37.80
|
34.90
|
34.90
|
36.10
|
26.61
|
7,178,700
|
|
10/18/2023
|
-0.55 / -1.45%
|
38.50
|
39.25
|
35.40
|
37.50
|
37.82
|
28.59
|
9,095,600
|
|
10/17/2023
|
-2.85 / -6.97%
|
41.20
|
41.70
|
38.05
|
38.05
|
40.26
|
29.01
|
3,865,700
|
|
10/16/2023
|
-1.50 / -3.54%
|
42.00
|
42.20
|
40.80
|
40.90
|
41.45
|
31.18
|
5,075,200
|
|
10/13/2023
|
-0.05 / -0.12%
|
41.80
|
42.50
|
40.75
|
42.40
|
41.63
|
32.33
|
6,039,700
|
|
10/12/2023
|
+0.50 / +1.19%
|
42.00
|
42.90
|
41.90
|
42.45
|
42.29
|
32.37
|
6,605,400
|
|
10/11/2023
|
+1.95 / +4.88%
|
40.50
|
41.95
|
39.90
|
41.95
|
40.78
|
31.98
|
4,911,800
|
|
10/10/2023
|
-0.50 / -1.23%
|
40.95
|
41.75
|
40.00
|
40.00
|
40.82
|
30.50
|
5,957,200
|
|
10/9/2023
|
+1.50 / +3.85%
|
39.10
|
40.50
|
38.60
|
40.50
|
39.73
|
30.88
|
3,906,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|