|
|
Closing price on 6/5/2026
|
|
| Open |
24.40 |
| High |
24.55 |
| Low |
24.15 |
| Volume |
7,526,500 |
| Split-adjusted Price |
24.15 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2026
|
+0.25 / +0.97%
|
25.95
|
26.10
|
25.65
|
25.95
|
25.90
|
25.95
|
3,900,800
|
|
|
5/13/2026
|
+0.20 / +0.78%
|
25.65
|
26.10
|
25.35
|
25.70
|
25.78
|
25.70
|
8,276,800
|
|
|
5/12/2026
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.40
|
25.50
|
25.62
|
25.50
|
6,755,300
|
|
|
5/11/2026
|
-0.25 / -0.96%
|
26.00
|
26.45
|
25.70
|
25.70
|
26.00
|
25.70
|
10,770,500
|
|
|
5/8/2026
|
+0.05 / +0.19%
|
25.90
|
26.30
|
25.80
|
25.95
|
26.01
|
25.95
|
6,318,800
|
|
|
5/7/2026
|
-0.60 / -2.26%
|
26.55
|
26.75
|
25.90
|
25.90
|
26.20
|
25.90
|
10,119,500
|
|
|
5/6/2026
|
+0.90 / +3.52%
|
25.80
|
26.70
|
25.60
|
26.50
|
26.26
|
26.50
|
13,182,150
|
|
|
5/5/2026
|
-0.55 / -2.10%
|
26.10
|
26.20
|
25.60
|
25.60
|
25.79
|
25.60
|
8,422,900
|
|
|
5/4/2026
|
-0.05 / -0.19%
|
26.30
|
26.70
|
26.15
|
26.15
|
26.35
|
26.15
|
10,853,373
|
|
|
4/29/2026
|
-0.05 / -0.19%
|
26.15
|
26.50
|
25.90
|
26.20
|
26.20
|
26.20
|
8,995,300
|
|
|
4/28/2026
|
-0.75 / -2.78%
|
27.00
|
27.05
|
26.25
|
26.25
|
26.60
|
26.25
|
4,846,200
|
|
|
4/24/2026
|
-0.15 / -0.55%
|
27.15
|
27.15
|
26.70
|
27.00
|
26.90
|
27.00
|
3,572,900
|
|
|
4/23/2026
|
+0.60 / +2.26%
|
26.60
|
27.25
|
26.40
|
27.15
|
26.78
|
27.15
|
7,887,900
|
|
|
4/22/2026
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.50
|
26.55
|
26.67
|
26.55
|
6,501,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|