|
Closing price on 6/12/2024
|
|
Open |
51.00 |
High |
51.50 |
Low |
50.50 |
Volume |
4,317,900 |
Split-adjusted Price |
39.04 |
|
|
VCI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
+0.20 / +0.39%
|
51.00
|
51.50
|
50.50
|
51.20
|
50.93
|
39.04
|
4,317,900
|
|
6/11/2024
|
+2.40 / +4.94%
|
48.75
|
51.00
|
48.55
|
51.00
|
49.90
|
38.88
|
13,802,100
|
|
6/10/2024
|
+0.25 / +0.52%
|
48.60
|
49.20
|
48.50
|
48.60
|
48.92
|
37.05
|
3,794,400
|
|
6/7/2024
|
+0.05 / +0.10%
|
48.70
|
49.05
|
48.20
|
48.35
|
48.49
|
36.86
|
2,581,400
|
|
6/6/2024
|
-0.45 / -0.92%
|
48.95
|
49.15
|
48.00
|
48.30
|
48.57
|
36.83
|
3,805,900
|
|
6/5/2024
|
-0.35 / -0.71%
|
49.15
|
49.70
|
48.75
|
48.75
|
49.19
|
37.17
|
4,278,200
|
|
6/4/2024
|
+0.60 / +1.24%
|
48.60
|
49.40
|
48.50
|
49.10
|
49.06
|
37.44
|
3,808,100
|
|
6/3/2024
|
+1.00 / +2.11%
|
48.10
|
48.75
|
48.00
|
48.50
|
48.44
|
36.98
|
4,023,000
|
|
5/31/2024
|
-0.20 / -0.42%
|
47.80
|
48.25
|
47.50
|
47.50
|
47.88
|
36.22
|
2,760,900
|
|
5/30/2024
|
-0.90 / -1.85%
|
47.80
|
48.20
|
46.90
|
47.70
|
47.49
|
36.37
|
5,531,300
|
|
5/29/2024
|
-0.20 / -0.41%
|
48.80
|
49.20
|
47.70
|
48.60
|
48.45
|
37.05
|
3,826,100
|
|
5/28/2024
|
+1.25 / +2.63%
|
47.80
|
48.95
|
47.80
|
48.80
|
48.38
|
37.21
|
6,299,000
|
|
5/27/2024
|
-0.40 / -0.83%
|
47.95
|
48.45
|
47.40
|
47.55
|
47.76
|
36.25
|
4,765,900
|
|
5/24/2024
|
-2.05 / -4.10%
|
49.50
|
50.00
|
47.00
|
47.95
|
48.58
|
36.56
|
9,856,900
|
|
5/23/2024
|
0.00 / 0.00%
|
49.80
|
50.10
|
48.10
|
50.00
|
49.49
|
38.12
|
6,339,300
|
|
5/22/2024
|
-0.80 / -1.57%
|
51.00
|
51.80
|
49.90
|
50.00
|
50.86
|
38.12
|
8,228,600
|
|
5/21/2024
|
+0.60 / +1.20%
|
50.20
|
50.80
|
49.60
|
50.80
|
49.99
|
38.73
|
5,080,200
|
|
5/20/2024
|
+1.00 / +2.03%
|
49.60
|
50.80
|
49.35
|
50.20
|
50.16
|
38.27
|
9,166,100
|
|
5/17/2024
|
+0.45 / +0.92%
|
48.85
|
49.80
|
48.65
|
49.20
|
49.27
|
37.51
|
5,004,600
|
|
5/16/2024
|
+0.20 / +0.41%
|
49.30
|
49.35
|
48.70
|
48.75
|
48.92
|
37.17
|
4,261,000
|
|
5/15/2024
|
+0.90 / +1.89%
|
47.70
|
49.20
|
47.70
|
48.55
|
48.40
|
37.02
|
7,971,700
|
|
5/14/2024
|
-0.25 / -0.52%
|
48.00
|
48.35
|
47.60
|
47.65
|
47.85
|
36.33
|
3,254,400
|
|
5/13/2024
|
+0.15 / +0.31%
|
48.05
|
48.55
|
47.55
|
47.90
|
48.02
|
36.52
|
3,939,900
|
|
5/10/2024
|
-0.25 / -0.52%
|
48.00
|
48.20
|
47.30
|
47.75
|
47.75
|
36.41
|
4,183,900
|
|
5/9/2024
|
-0.50 / -1.03%
|
48.55
|
48.80
|
47.50
|
48.00
|
48.07
|
36.60
|
5,622,500
|
|
5/8/2024
|
+0.50 / +1.04%
|
47.40
|
48.95
|
47.40
|
48.50
|
48.17
|
36.98
|
5,317,000
|
|
5/7/2024
|
-0.50 / -1.03%
|
48.70
|
48.70
|
47.75
|
48.00
|
48.07
|
36.60
|
4,521,300
|
|
5/6/2024
|
+1.80 / +3.85%
|
47.35
|
48.95
|
47.15
|
48.50
|
48.24
|
36.98
|
5,341,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|