|
Closing price on 5/3/2024
|
|
Open |
47.00 |
High |
47.60 |
Low |
46.60 |
Volume |
4,295,500 |
Split-adjusted Price |
35.61 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.35 / +0.76%
|
47.00
|
47.60
|
46.60
|
46.70
|
47.11
|
35.61
|
4,295,500
|
|
5/2/2024
|
-0.65 / -1.38%
|
47.00
|
47.05
|
45.70
|
46.35
|
46.28
|
35.34
|
4,282,300
|
|
4/26/2024
|
0.00 / 0.00%
|
46.50
|
47.40
|
46.05
|
47.00
|
46.80
|
35.83
|
4,847,400
|
|
4/25/2024
|
-0.50 / -1.05%
|
47.40
|
47.50
|
46.80
|
47.00
|
47.01
|
35.83
|
3,723,400
|
|
4/24/2024
|
+1.95 / +4.28%
|
46.35
|
47.95
|
46.20
|
47.50
|
47.31
|
36.22
|
8,141,200
|
|
4/23/2024
|
-1.70 / -3.60%
|
47.00
|
47.30
|
45.00
|
45.55
|
46.20
|
34.73
|
6,489,800
|
|
4/22/2024
|
+2.25 / +5.00%
|
46.50
|
48.00
|
46.00
|
47.25
|
46.87
|
36.03
|
5,626,800
|
|
4/19/2024
|
-0.10 / -0.22%
|
44.50
|
47.10
|
44.50
|
45.00
|
45.45
|
34.31
|
10,385,000
|
|
4/17/2024
|
-2.70 / -5.65%
|
48.40
|
48.40
|
45.10
|
45.10
|
46.75
|
34.39
|
6,981,500
|
|
4/16/2024
|
-0.70 / -1.44%
|
48.50
|
48.50
|
46.40
|
47.80
|
47.54
|
36.44
|
9,115,300
|
|
4/15/2024
|
-3.60 / -6.91%
|
51.70
|
52.40
|
48.50
|
48.50
|
50.31
|
36.98
|
9,036,500
|
|
4/12/2024
|
+1.10 / +2.16%
|
51.70
|
52.20
|
50.90
|
52.10
|
51.59
|
39.72
|
4,884,100
|
|
4/11/2024
|
+0.20 / +0.39%
|
49.70
|
51.40
|
49.70
|
51.00
|
50.64
|
38.88
|
4,484,000
|
|
4/10/2024
|
-0.80 / -1.55%
|
51.70
|
51.70
|
50.70
|
50.80
|
51.13
|
38.73
|
2,762,700
|
|
4/9/2024
|
+1.90 / +3.82%
|
50.00
|
51.60
|
49.95
|
51.60
|
50.78
|
39.34
|
4,962,300
|
|
4/8/2024
|
0.00 / 0.00%
|
49.75
|
50.80
|
49.30
|
49.70
|
50.08
|
37.89
|
7,055,600
|
|
4/5/2024
|
-2.30 / -4.42%
|
51.50
|
51.60
|
49.70
|
49.70
|
50.89
|
37.89
|
7,670,800
|
|
4/4/2024
|
-0.10 / -0.19%
|
52.00
|
52.80
|
51.70
|
52.00
|
52.20
|
39.65
|
5,630,600
|
|
4/3/2024
|
-1.50 / -2.80%
|
53.60
|
54.40
|
52.10
|
52.10
|
53.23
|
39.72
|
8,056,900
|
|
4/2/2024
|
0.00 / 0.00%
|
53.00
|
53.60
|
52.00
|
53.60
|
52.57
|
40.87
|
12,117,500
|
|
4/1/2024
|
-0.20 / -0.37%
|
53.40
|
54.40
|
52.60
|
53.60
|
53.20
|
40.87
|
8,169,600
|
|
3/29/2024
|
+0.10 / +0.19%
|
53.80
|
54.50
|
53.40
|
53.80
|
53.85
|
41.02
|
3,793,300
|
|
3/28/2024
|
+0.90 / +1.70%
|
53.50
|
55.00
|
53.00
|
53.70
|
54.10
|
40.94
|
9,122,800
|
|
3/27/2024
|
-0.40 / -0.75%
|
53.50
|
53.50
|
52.40
|
52.80
|
52.76
|
40.26
|
4,591,300
|
|
3/26/2024
|
+1.20 / +2.31%
|
52.00
|
53.20
|
51.50
|
53.20
|
52.65
|
40.56
|
4,720,600
|
|
3/25/2024
|
-1.70 / -3.17%
|
53.70
|
54.00
|
51.90
|
52.00
|
53.15
|
39.65
|
9,005,100
|
|
3/22/2024
|
-0.30 / -0.56%
|
54.00
|
55.00
|
53.40
|
53.70
|
54.04
|
40.94
|
9,094,300
|
|
3/21/2024
|
+0.80 / +1.50%
|
54.30
|
55.20
|
53.20
|
54.00
|
53.99
|
41.17
|
9,040,100
|
|
3/20/2024
|
+2.50 / +4.93%
|
51.00
|
53.40
|
50.60
|
53.20
|
52.07
|
40.56
|
9,891,800
|
|
3/19/2024
|
-1.00 / -1.93%
|
52.20
|
52.50
|
50.70
|
50.70
|
51.54
|
38.66
|
5,305,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|