Closing price on 12/11/2023
|
|
Open |
56.30 |
High |
56.50 |
Low |
56.10 |
Volume |
20,000 |
Split-adjusted Price |
54.86 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2023
|
-0.30 / -0.53%
|
56.30
|
56.50
|
56.10
|
56.20
|
56.27
|
54.86
|
20,000
|
|
12/8/2023
|
-0.20 / -0.35%
|
56.70
|
56.80
|
56.50
|
56.50
|
56.62
|
55.15
|
47,500
|
|
12/7/2023
|
0.00 / 0.00%
|
57.00
|
57.30
|
56.00
|
56.70
|
56.48
|
55.35
|
124,400
|
|
12/6/2023
|
0.00 / 0.00%
|
57.00
|
57.40
|
56.00
|
56.70
|
56.33
|
55.35
|
63,000
|
|
12/5/2023
|
-0.60 / -1.05%
|
57.30
|
57.70
|
56.00
|
56.70
|
56.92
|
55.35
|
104,000
|
|
12/4/2023
|
+0.80 / +1.42%
|
56.50
|
57.70
|
56.10
|
57.30
|
56.93
|
55.93
|
96,700
|
|
12/1/2023
|
+0.70 / +1.25%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.39
|
55.15
|
21,300
|
|
11/30/2023
|
+0.30 / +0.52%
|
57.50
|
57.90
|
56.90
|
57.80
|
57.56
|
54.47
|
77,400
|
|
11/29/2023
|
0.00 / 0.00%
|
57.90
|
58.00
|
57.30
|
57.50
|
57.56
|
54.19
|
94,000
|
|
11/28/2023
|
-0.40 / -0.69%
|
58.00
|
58.00
|
55.70
|
57.50
|
56.50
|
54.19
|
87,900
|
|
11/27/2023
|
+0.10 / +0.17%
|
58.30
|
58.70
|
57.50
|
57.90
|
58.09
|
54.56
|
150,000
|
|
11/24/2023
|
+0.50 / +0.87%
|
57.30
|
57.90
|
57.10
|
57.80
|
57.39
|
54.47
|
122,000
|
|
11/23/2023
|
+0.30 / +0.53%
|
57.30
|
58.50
|
57.20
|
57.30
|
57.86
|
54.00
|
128,500
|
|
11/22/2023
|
-0.50 / -0.87%
|
57.90
|
58.30
|
56.90
|
57.00
|
57.33
|
53.72
|
71,100
|
|
11/21/2023
|
-0.10 / -0.17%
|
58.50
|
58.50
|
57.00
|
57.50
|
57.48
|
54.19
|
85,500
|
|
11/20/2023
|
+0.80 / +1.41%
|
56.30
|
58.40
|
55.50
|
57.60
|
57.50
|
54.28
|
98,500
|
|
11/17/2023
|
+0.10 / +0.18%
|
56.70
|
57.50
|
56.30
|
56.80
|
56.75
|
53.53
|
140,300
|
|
11/16/2023
|
-0.10 / -0.18%
|
56.80
|
57.00
|
55.80
|
56.70
|
56.66
|
53.43
|
39,500
|
|
11/15/2023
|
+1.10 / +1.97%
|
55.70
|
57.80
|
55.70
|
56.80
|
56.99
|
53.53
|
60,800
|
|
11/14/2023
|
0.00 / 0.00%
|
56.90
|
56.90
|
55.70
|
55.70
|
56.02
|
52.49
|
50,300
|
|
11/13/2023
|
-1.00 / -1.76%
|
56.70
|
56.70
|
55.00
|
55.70
|
55.70
|
52.49
|
86,300
|
|
11/10/2023
|
-0.80 / -1.39%
|
57.50
|
57.50
|
56.70
|
56.70
|
57.00
|
53.43
|
50,800
|
|
11/9/2023
|
+0.30 / +0.52%
|
57.50
|
57.90
|
56.90
|
57.50
|
57.22
|
54.19
|
74,800
|
|
11/8/2023
|
+2.20 / +4.00%
|
55.10
|
57.20
|
55.10
|
57.20
|
56.19
|
53.90
|
44,400
|
|
11/7/2023
|
-0.80 / -1.43%
|
55.80
|
55.80
|
54.60
|
55.00
|
55.21
|
51.83
|
52,200
|
|
11/6/2023
|
+0.60 / +1.09%
|
55.20
|
56.80
|
55.20
|
55.80
|
55.58
|
52.59
|
21,000
|
|
11/3/2023
|
-0.70 / -1.25%
|
56.10
|
56.50
|
55.10
|
55.20
|
55.65
|
52.02
|
31,500
|
|
11/2/2023
|
+3.90 / +7.50%
|
53.30
|
55.90
|
53.20
|
55.90
|
54.38
|
52.68
|
92,600
|
|
11/1/2023
|
+1.70 / +3.38%
|
50.30
|
52.00
|
48.50
|
52.00
|
51.25
|
49.00
|
53,800
|
|
10/31/2023
|
-3.20 / -5.98%
|
53.50
|
53.50
|
50.30
|
50.30
|
51.96
|
47.40
|
140,100
|
|
|