Closing price on 5/17/2023
|
|
Open |
51.00 |
High |
51.00 |
Low |
50.60 |
Volume |
90,300 |
Split-adjusted Price |
46.32 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.60
|
50.80
|
50.80
|
46.32
|
90,300
|
|
5/16/2023
|
0.00 / 0.00%
|
50.90
|
51.30
|
50.60
|
50.80
|
50.94
|
46.32
|
71,800
|
|
5/15/2023
|
+0.60 / +1.20%
|
50.20
|
51.30
|
50.00
|
50.80
|
50.74
|
46.32
|
126,500
|
|
5/12/2023
|
-0.10 / -0.20%
|
50.50
|
50.50
|
50.20
|
50.20
|
50.30
|
45.77
|
97,600
|
|
5/11/2023
|
-0.50 / -0.98%
|
50.90
|
50.90
|
50.00
|
50.30
|
50.30
|
45.87
|
294,000
|
|
5/10/2023
|
+0.70 / +1.40%
|
50.50
|
51.20
|
50.10
|
50.80
|
50.77
|
46.32
|
170,300
|
|
5/9/2023
|
-0.10 / -0.20%
|
50.20
|
50.70
|
49.60
|
50.10
|
49.97
|
45.68
|
273,600
|
|
5/8/2023
|
+0.20 / +0.40%
|
50.00
|
50.60
|
50.00
|
50.20
|
50.32
|
45.77
|
68,200
|
|
5/5/2023
|
0.00 / 0.00%
|
50.00
|
50.40
|
49.80
|
50.00
|
50.02
|
45.59
|
18,700
|
|
5/4/2023
|
-0.40 / -0.79%
|
50.50
|
50.50
|
49.90
|
50.00
|
50.11
|
45.59
|
41,500
|
|
4/28/2023
|
+0.40 / +0.80%
|
50.10
|
50.40
|
49.90
|
50.40
|
50.13
|
45.96
|
33,300
|
|
4/27/2023
|
-0.50 / -0.99%
|
51.10
|
51.10
|
49.90
|
50.00
|
50.13
|
45.59
|
168,700
|
|
4/26/2023
|
-0.10 / -0.20%
|
50.40
|
50.50
|
50.00
|
50.50
|
50.33
|
46.05
|
55,800
|
|
4/25/2023
|
-0.10 / -0.20%
|
50.90
|
51.00
|
50.50
|
50.60
|
50.71
|
46.14
|
16,300
|
|
4/24/2023
|
-0.10 / -0.20%
|
50.70
|
51.00
|
50.50
|
50.70
|
50.69
|
46.23
|
333,800
|
|
4/21/2023
|
-0.20 / -0.39%
|
51.50
|
51.50
|
50.60
|
50.80
|
50.90
|
46.32
|
33,000
|
|
4/20/2023
|
0.00 / 0.00%
|
51.00
|
51.10
|
50.70
|
51.00
|
50.86
|
46.50
|
86,000
|
|
4/19/2023
|
0.00 / 0.00%
|
51.30
|
51.80
|
50.80
|
51.00
|
50.99
|
46.50
|
34,200
|
|
4/18/2023
|
+0.20 / +0.39%
|
51.50
|
51.50
|
50.60
|
51.00
|
50.82
|
46.50
|
33,600
|
|
4/17/2023
|
+0.10 / +0.20%
|
50.70
|
51.20
|
50.50
|
50.80
|
50.68
|
46.32
|
30,200
|
|
4/14/2023
|
-0.80 / -1.55%
|
51.50
|
51.90
|
50.70
|
50.70
|
51.05
|
46.23
|
56,300
|
|
4/13/2023
|
-0.70 / -1.34%
|
52.80
|
53.00
|
51.00
|
51.50
|
51.90
|
46.96
|
50,200
|
|
4/12/2023
|
+0.60 / +1.16%
|
52.00
|
52.50
|
51.50
|
52.20
|
52.05
|
47.60
|
142,200
|
|
4/11/2023
|
+0.50 / +0.98%
|
51.40
|
51.80
|
51.00
|
51.60
|
51.33
|
47.05
|
46,400
|
|
4/10/2023
|
+0.20 / +0.39%
|
50.90
|
52.40
|
50.90
|
51.10
|
51.47
|
46.59
|
50,600
|
|
4/7/2023
|
-0.30 / -0.59%
|
51.10
|
51.80
|
50.90
|
50.90
|
51.01
|
46.41
|
70,600
|
|
4/6/2023
|
-0.50 / -0.97%
|
51.70
|
51.90
|
51.20
|
51.20
|
51.56
|
46.69
|
38,800
|
|
4/5/2023
|
+0.90 / +1.77%
|
50.50
|
53.00
|
50.50
|
51.70
|
52.08
|
47.14
|
107,800
|
|
4/4/2023
|
-0.10 / -0.20%
|
51.00
|
52.00
|
50.30
|
50.80
|
50.98
|
46.32
|
37,100
|
|
4/3/2023
|
+0.50 / +0.99%
|
50.60
|
51.00
|
50.50
|
50.90
|
50.82
|
46.41
|
83,200
|
|
|