Closing price on 10/21/2024
|
|
Open |
63.00 |
High |
64.60 |
Low |
63.00 |
Volume |
140,500 |
Split-adjusted Price |
63.30 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2024
|
+0.40 / +0.64%
|
63.00
|
64.60
|
63.00
|
63.30
|
63.76
|
63.30
|
140,500
|
|
10/18/2024
|
0.00 / 0.00%
|
62.90
|
63.30
|
62.90
|
62.90
|
63.07
|
62.90
|
55,300
|
|
10/17/2024
|
+0.20 / +0.32%
|
62.70
|
63.30
|
62.70
|
62.90
|
62.79
|
62.90
|
59,300
|
|
10/16/2024
|
-0.50 / -0.79%
|
63.20
|
63.20
|
62.50
|
62.70
|
62.81
|
62.70
|
88,700
|
|
10/15/2024
|
0.00 / 0.00%
|
63.90
|
63.90
|
62.80
|
63.20
|
63.15
|
63.20
|
103,100
|
|
10/14/2024
|
-0.20 / -0.32%
|
64.00
|
64.00
|
63.10
|
63.20
|
63.42
|
63.20
|
90,100
|
|
10/11/2024
|
-0.10 / -0.16%
|
63.90
|
63.90
|
63.00
|
63.40
|
63.27
|
63.40
|
43,700
|
|
10/10/2024
|
0.00 / 0.00%
|
64.00
|
64.60
|
63.50
|
63.50
|
63.95
|
63.50
|
97,900
|
|
10/9/2024
|
+1.20 / +1.93%
|
62.30
|
63.60
|
62.30
|
63.50
|
63.02
|
63.50
|
137,300
|
|
10/8/2024
|
+0.20 / +0.32%
|
62.50
|
62.80
|
62.00
|
62.30
|
62.38
|
62.30
|
159,800
|
|
10/7/2024
|
+0.10 / +0.16%
|
62.40
|
62.80
|
62.10
|
62.10
|
62.36
|
62.10
|
58,300
|
|
10/4/2024
|
0.00 / 0.00%
|
62.00
|
62.70
|
62.00
|
62.00
|
62.28
|
62.00
|
106,500
|
|
10/3/2024
|
-1.70 / -2.67%
|
63.60
|
64.30
|
62.00
|
62.00
|
62.82
|
62.00
|
314,100
|
|
10/2/2024
|
-0.80 / -1.24%
|
64.50
|
64.50
|
63.50
|
63.70
|
63.96
|
63.70
|
170,400
|
|
10/1/2024
|
-0.20 / -0.31%
|
64.80
|
65.90
|
64.20
|
64.50
|
64.58
|
64.50
|
366,500
|
|
9/30/2024
|
-0.80 / -1.22%
|
65.30
|
65.50
|
64.10
|
64.70
|
65.00
|
64.70
|
171,400
|
|
9/27/2024
|
-0.20 / -0.30%
|
66.00
|
66.40
|
65.20
|
65.50
|
65.83
|
65.50
|
193,000
|
|
9/26/2024
|
-0.10 / -0.15%
|
65.80
|
66.60
|
65.60
|
65.70
|
66.01
|
65.70
|
138,200
|
|
9/25/2024
|
-0.30 / -0.45%
|
66.10
|
67.00
|
65.80
|
65.80
|
66.25
|
65.80
|
163,000
|
|
9/24/2024
|
+0.10 / +0.15%
|
66.10
|
66.20
|
65.70
|
66.10
|
65.95
|
66.10
|
102,200
|
|
9/23/2024
|
+0.60 / +0.92%
|
65.50
|
66.00
|
65.40
|
66.00
|
65.68
|
66.00
|
111,000
|
|
9/20/2024
|
+1.10 / +1.71%
|
64.70
|
65.90
|
64.70
|
65.40
|
65.45
|
65.40
|
181,800
|
|
9/19/2024
|
+0.10 / +0.16%
|
58.20
|
64.90
|
58.20
|
64.30
|
64.43
|
64.30
|
91,600
|
|
9/18/2024
|
0.00 / 0.00%
|
64.50
|
64.70
|
64.20
|
64.20
|
64.35
|
64.20
|
122,500
|
|
9/17/2024
|
+0.20 / +0.31%
|
64.00
|
64.30
|
57.60
|
64.20
|
63.98
|
64.20
|
103,200
|
|
9/16/2024
|
-1.00 / -1.54%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.51
|
64.00
|
140,500
|
|
9/13/2024
|
-0.30 / -0.46%
|
65.30
|
65.40
|
64.80
|
65.00
|
65.09
|
65.00
|
54,400
|
|
9/12/2024
|
+0.40 / +0.62%
|
65.00
|
65.60
|
65.00
|
65.30
|
65.41
|
65.30
|
61,600
|
|
9/11/2024
|
+0.10 / +0.15%
|
64.70
|
65.40
|
64.50
|
64.90
|
64.70
|
64.90
|
85,600
|
|
9/10/2024
|
-0.40 / -0.61%
|
65.50
|
65.90
|
64.70
|
64.80
|
64.97
|
64.80
|
100,400
|
|
|