Closing price on 2/23/2024
|
|
Open |
62.90 |
High |
62.90 |
Low |
60.10 |
Volume |
177,400 |
Split-adjusted Price |
59.35 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2024
|
-1.80 / -2.88%
|
62.90
|
62.90
|
60.10
|
60.80
|
61.57
|
59.35
|
177,400
|
|
2/22/2024
|
+0.60 / +0.97%
|
62.00
|
62.80
|
61.60
|
62.60
|
62.33
|
61.11
|
239,600
|
|
2/21/2024
|
+0.60 / +0.98%
|
61.00
|
62.20
|
61.00
|
62.00
|
61.59
|
60.52
|
94,900
|
|
2/20/2024
|
+0.50 / +0.82%
|
60.90
|
61.90
|
60.30
|
61.40
|
60.80
|
59.94
|
149,700
|
|
2/19/2024
|
-0.30 / -0.49%
|
61.70
|
61.70
|
60.50
|
60.90
|
60.86
|
59.45
|
107,100
|
|
2/16/2024
|
-0.60 / -0.97%
|
61.50
|
62.20
|
61.20
|
61.20
|
61.52
|
59.74
|
168,000
|
|
2/15/2024
|
0.00 / 0.00%
|
61.50
|
62.20
|
61.20
|
61.80
|
61.67
|
60.33
|
96,000
|
|
2/7/2024
|
+0.90 / +1.48%
|
61.00
|
62.50
|
61.00
|
61.80
|
61.91
|
60.33
|
170,300
|
|
2/6/2024
|
+0.10 / +0.16%
|
61.00
|
61.20
|
60.10
|
60.90
|
60.49
|
59.45
|
186,500
|
|
2/5/2024
|
0.00 / 0.00%
|
60.50
|
61.30
|
60.40
|
60.80
|
60.75
|
59.35
|
324,400
|
|
2/2/2024
|
-0.20 / -0.33%
|
61.40
|
61.80
|
60.40
|
60.80
|
60.82
|
59.35
|
106,300
|
|
2/1/2024
|
+2.10 / +3.57%
|
58.90
|
62.00
|
58.00
|
61.00
|
60.05
|
59.55
|
270,400
|
|
1/31/2024
|
+3.10 / +5.56%
|
56.00
|
58.90
|
56.00
|
58.90
|
58.01
|
57.50
|
477,800
|
|
1/30/2024
|
0.00 / 0.00%
|
55.80
|
55.90
|
55.10
|
55.80
|
55.65
|
54.47
|
38,000
|
|
1/29/2024
|
+0.90 / +1.64%
|
54.90
|
55.80
|
54.70
|
55.80
|
55.50
|
54.47
|
68,600
|
|
1/26/2024
|
-0.10 / -0.18%
|
55.00
|
55.20
|
54.90
|
54.90
|
55.01
|
53.59
|
15,900
|
|
1/25/2024
|
0.00 / 0.00%
|
55.30
|
55.30
|
54.80
|
55.00
|
54.98
|
53.69
|
14,500
|
|
1/24/2024
|
-0.30 / -0.54%
|
49.80
|
55.30
|
49.80
|
55.00
|
55.10
|
53.69
|
20,900
|
|
1/23/2024
|
-0.10 / -0.18%
|
55.40
|
55.40
|
55.00
|
55.30
|
55.16
|
53.98
|
20,900
|
|
1/22/2024
|
+0.20 / +0.36%
|
55.00
|
55.80
|
55.00
|
55.40
|
55.26
|
54.08
|
32,100
|
|
1/19/2024
|
+0.50 / +0.91%
|
54.70
|
55.50
|
54.70
|
55.20
|
55.06
|
53.88
|
32,000
|
|
1/18/2024
|
0.00 / 0.00%
|
54.10
|
55.10
|
49.30
|
54.70
|
54.43
|
53.40
|
60,300
|
|
1/17/2024
|
-0.50 / -0.91%
|
55.50
|
55.80
|
54.70
|
54.70
|
55.18
|
53.40
|
88,500
|
|
1/16/2024
|
+0.40 / +0.73%
|
54.80
|
55.30
|
54.10
|
55.20
|
54.80
|
53.88
|
24,300
|
|
1/15/2024
|
-1.10 / -1.97%
|
55.80
|
55.80
|
54.80
|
54.80
|
55.10
|
53.49
|
136,200
|
|
1/12/2024
|
-0.60 / -1.06%
|
56.50
|
56.50
|
55.20
|
55.90
|
55.77
|
54.57
|
58,200
|
|
1/11/2024
|
+0.10 / +0.18%
|
56.30
|
56.80
|
56.10
|
56.50
|
56.46
|
55.15
|
79,700
|
|
1/10/2024
|
-0.60 / -1.05%
|
58.50
|
58.50
|
56.30
|
56.40
|
56.92
|
55.06
|
69,100
|
|
1/9/2024
|
-0.60 / -1.04%
|
57.60
|
57.60
|
56.40
|
57.00
|
56.95
|
55.64
|
129,400
|
|
1/8/2024
|
+0.20 / +0.35%
|
58.10
|
58.10
|
57.10
|
57.60
|
57.45
|
56.23
|
60,400
|
|
|