|
|
Closing price on 6/25/2026
|
|
| Open |
24.15 |
| High |
24.50 |
| Low |
24.05 |
| Volume |
3,025,200 |
| Split-adjusted Price |
24.05 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.10 / -0.41%
|
24.15
|
24.50
|
24.05
|
24.05
|
24.22
|
24.05
|
3,025,200
|
|
|
6/24/2026
|
-0.35 / -1.43%
|
24.45
|
24.65
|
24.00
|
24.15
|
24.25
|
24.15
|
5,967,400
|
|
|
6/23/2026
|
-0.50 / -2.00%
|
25.20
|
25.25
|
24.50
|
24.50
|
24.84
|
24.50
|
8,355,300
|
|
|
6/22/2026
|
+0.40 / +1.63%
|
24.75
|
25.40
|
24.60
|
25.00
|
25.02
|
25.00
|
9,514,200
|
|
|
6/19/2026
|
+0.10 / +0.41%
|
24.50
|
24.90
|
24.40
|
24.60
|
24.61
|
24.60
|
5,671,600
|
|
|
6/18/2026
|
-0.15 / -0.61%
|
24.70
|
25.05
|
24.50
|
24.50
|
24.77
|
24.50
|
6,398,600
|
|
|
6/17/2026
|
-0.20 / -0.80%
|
24.95
|
25.10
|
24.65
|
24.65
|
24.87
|
24.65
|
7,290,600
|
|
|
6/16/2026
|
+0.40 / +1.64%
|
24.50
|
25.00
|
24.20
|
24.85
|
24.71
|
24.85
|
9,291,900
|
|
|
6/15/2026
|
+0.85 / +3.60%
|
24.05
|
24.55
|
23.90
|
24.45
|
24.29
|
24.45
|
8,350,100
|
|
|
6/12/2026
|
+0.20 / +0.85%
|
24.00
|
24.05
|
23.40
|
23.60
|
23.71
|
23.60
|
5,353,400
|
|
|
6/11/2026
|
-0.10 / -0.43%
|
23.45
|
23.65
|
23.35
|
23.40
|
23.50
|
23.40
|
3,601,800
|
|
|
6/10/2026
|
+0.10 / +0.43%
|
23.35
|
23.75
|
23.30
|
23.50
|
23.57
|
23.50
|
3,793,000
|
|
|
6/9/2026
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.15
|
23.40
|
23.42
|
23.40
|
4,812,900
|
|
|
6/8/2026
|
-0.75 / -3.11%
|
23.90
|
23.95
|
23.40
|
23.40
|
23.56
|
23.40
|
9,579,600
|
|
|
6/5/2026
|
-0.20 / -0.82%
|
24.40
|
24.55
|
24.15
|
24.15
|
24.32
|
24.15
|
7,526,500
|
|
|
6/4/2026
|
-0.15 / -0.61%
|
24.50
|
24.65
|
24.20
|
24.35
|
24.38
|
24.35
|
4,656,600
|
|
|
6/3/2026
|
+0.15 / +0.62%
|
24.30
|
24.85
|
24.05
|
24.50
|
24.42
|
24.50
|
10,931,500
|
|
|
6/2/2026
|
-0.35 / -1.42%
|
24.65
|
25.00
|
24.05
|
24.35
|
24.47
|
24.35
|
5,840,200
|
|
|
6/1/2026
|
+0.05 / +0.20%
|
24.70
|
25.10
|
24.65
|
24.70
|
24.78
|
24.70
|
3,963,901
|
|
|
5/29/2026
|
-0.35 / -1.40%
|
24.95
|
25.25
|
24.50
|
24.65
|
24.86
|
24.65
|
6,353,900
|
|
|
5/28/2026
|
-0.10 / -0.40%
|
25.20
|
25.55
|
25.00
|
25.00
|
25.26
|
25.00
|
6,176,100
|
|
|
5/27/2026
|
0.00 / 0.00%
|
25.25
|
25.35
|
25.05
|
25.10
|
25.16
|
25.10
|
4,570,200
|
|
|
5/26/2026
|
+0.35 / +1.41%
|
24.75
|
25.35
|
24.70
|
25.10
|
25.04
|
25.10
|
6,178,500
|
|
|
5/25/2026
|
-0.25 / -1.00%
|
25.10
|
25.30
|
24.70
|
24.75
|
25.00
|
24.75
|
4,797,050
|
|
|
5/22/2026
|
+0.40 / +1.63%
|
24.55
|
25.80
|
24.30
|
25.00
|
25.03
|
25.00
|
10,293,000
|
|
|
5/21/2026
|
-0.35 / -1.40%
|
25.10
|
25.15
|
24.60
|
24.60
|
24.81
|
24.60
|
5,646,000
|
|
|
5/20/2026
|
-0.65 / -2.54%
|
25.55
|
25.70
|
24.20
|
24.95
|
24.90
|
24.95
|
13,708,400
|
|
|
5/19/2026
|
-0.15 / -0.58%
|
25.95
|
26.30
|
25.60
|
25.60
|
25.97
|
25.60
|
10,559,800
|
|
|
5/18/2026
|
+0.15 / +0.59%
|
25.55
|
25.90
|
25.35
|
25.75
|
25.60
|
25.75
|
5,910,900
|
|
|
5/15/2026
|
-0.35 / -1.35%
|
26.05
|
26.20
|
25.60
|
25.60
|
25.84
|
25.60
|
6,281,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|