Closing price on 1/23/2024
|
|
Open |
55.40 |
High |
55.40 |
Low |
55.00 |
Volume |
20,900 |
Split-adjusted Price |
52.32 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2024
|
-0.10 / -0.18%
|
55.40
|
55.40
|
55.00
|
55.30
|
55.16
|
52.32
|
20,900
|
|
1/22/2024
|
+0.20 / +0.36%
|
55.00
|
55.80
|
55.00
|
55.40
|
55.26
|
52.41
|
32,100
|
|
1/19/2024
|
+0.50 / +0.91%
|
54.70
|
55.50
|
54.70
|
55.20
|
55.06
|
52.22
|
32,000
|
|
1/18/2024
|
0.00 / 0.00%
|
54.10
|
55.10
|
49.30
|
54.70
|
54.43
|
51.75
|
60,300
|
|
1/17/2024
|
-0.50 / -0.91%
|
55.50
|
55.80
|
54.70
|
54.70
|
55.18
|
51.75
|
88,500
|
|
1/16/2024
|
+0.40 / +0.73%
|
54.80
|
55.30
|
54.10
|
55.20
|
54.80
|
52.22
|
24,300
|
|
1/15/2024
|
-1.10 / -1.97%
|
55.80
|
55.80
|
54.80
|
54.80
|
55.10
|
51.84
|
136,200
|
|
1/12/2024
|
-0.60 / -1.06%
|
56.50
|
56.50
|
55.20
|
55.90
|
55.77
|
52.88
|
58,200
|
|
1/11/2024
|
+0.10 / +0.18%
|
56.30
|
56.80
|
56.10
|
56.50
|
56.46
|
53.45
|
79,700
|
|
1/10/2024
|
-0.60 / -1.05%
|
58.50
|
58.50
|
56.30
|
56.40
|
56.92
|
53.36
|
69,100
|
|
1/9/2024
|
-0.60 / -1.04%
|
57.60
|
57.60
|
56.40
|
57.00
|
56.95
|
53.92
|
129,400
|
|
1/8/2024
|
+0.20 / +0.35%
|
58.10
|
58.10
|
57.10
|
57.60
|
57.45
|
54.49
|
60,400
|
|
1/5/2024
|
+2.20 / +3.99%
|
55.10
|
58.00
|
55.00
|
57.40
|
56.65
|
54.30
|
206,700
|
|
1/4/2024
|
0.00 / 0.00%
|
55.20
|
55.80
|
54.80
|
55.20
|
55.13
|
52.22
|
83,500
|
|
1/3/2024
|
0.00 / 0.00%
|
49.70
|
55.50
|
49.70
|
55.20
|
54.83
|
52.22
|
45,100
|
|
1/2/2024
|
+0.20 / +0.36%
|
55.80
|
55.80
|
55.00
|
55.20
|
55.16
|
52.22
|
25,200
|
|
12/29/2023
|
0.00 / 0.00%
|
55.00
|
55.80
|
55.00
|
55.00
|
55.14
|
52.03
|
61,100
|
|
12/28/2023
|
+0.10 / +0.18%
|
54.90
|
55.10
|
54.70
|
55.00
|
54.97
|
52.03
|
33,300
|
|
12/27/2023
|
-0.20 / -0.36%
|
55.30
|
55.30
|
54.50
|
54.90
|
54.86
|
51.94
|
66,100
|
|
12/26/2023
|
+0.10 / +0.18%
|
55.10
|
55.50
|
54.50
|
55.10
|
55.05
|
52.13
|
28,700
|
|
12/25/2023
|
+0.50 / +0.92%
|
54.50
|
55.30
|
53.00
|
55.00
|
54.89
|
52.03
|
65,800
|
|
12/22/2023
|
-0.10 / -0.18%
|
55.00
|
55.00
|
54.10
|
54.50
|
54.39
|
51.56
|
24,300
|
|
12/21/2023
|
-0.20 / -0.36%
|
54.80
|
55.00
|
54.20
|
54.60
|
54.68
|
51.65
|
16,800
|
|
12/20/2023
|
+0.20 / +0.37%
|
54.60
|
54.90
|
54.50
|
54.80
|
54.65
|
51.84
|
635,900
|
|
12/19/2023
|
+0.60 / +1.11%
|
54.00
|
54.60
|
53.90
|
54.60
|
54.21
|
51.65
|
17,700
|
|
12/18/2023
|
-0.50 / -0.92%
|
54.30
|
54.60
|
53.50
|
54.00
|
53.85
|
51.09
|
1,116,600
|
|
12/15/2023
|
+0.30 / +0.55%
|
54.50
|
55.00
|
54.00
|
54.50
|
54.34
|
51.56
|
21,700
|
|
12/14/2023
|
-0.40 / -0.73%
|
55.10
|
55.40
|
54.20
|
54.20
|
54.86
|
51.28
|
565,612
|
|
12/13/2023
|
-0.90 / -1.62%
|
55.50
|
56.00
|
54.60
|
54.60
|
55.23
|
51.65
|
47,400
|
|
12/12/2023
|
-0.70 / -1.25%
|
56.50
|
56.50
|
55.50
|
55.50
|
55.95
|
52.50
|
48,000
|
|
|