Closing price on 6/3/2024
|
|
Open |
69.40 |
High |
71.40 |
Low |
69.00 |
Volume |
343,400 |
Split-adjusted Price |
64.31 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
+1.50 / +2.16%
|
69.40
|
71.40
|
69.00
|
70.80
|
70.24
|
64.31
|
343,400
|
|
5/31/2024
|
+0.80 / +1.17%
|
68.70
|
70.00
|
68.30
|
69.30
|
69.04
|
62.95
|
140,900
|
|
5/30/2024
|
-1.10 / -1.58%
|
69.60
|
69.60
|
68.00
|
68.50
|
68.69
|
62.22
|
270,300
|
|
5/29/2024
|
-0.90 / -1.28%
|
70.50
|
71.50
|
69.20
|
69.60
|
70.27
|
63.22
|
212,700
|
|
5/28/2024
|
+1.00 / +1.44%
|
69.50
|
71.40
|
69.50
|
70.50
|
70.35
|
64.04
|
215,000
|
|
5/27/2024
|
+0.20 / +0.29%
|
69.30
|
69.90
|
68.60
|
69.50
|
69.13
|
63.13
|
125,400
|
|
5/24/2024
|
-2.70 / -3.75%
|
72.00
|
72.00
|
68.10
|
69.30
|
69.78
|
62.95
|
436,400
|
|
5/23/2024
|
+1.00 / +1.41%
|
63.90
|
72.00
|
63.90
|
72.00
|
70.89
|
65.40
|
199,000
|
|
5/22/2024
|
-0.40 / -0.56%
|
71.40
|
72.30
|
70.60
|
71.00
|
71.36
|
64.49
|
212,200
|
|
5/21/2024
|
-1.30 / -1.79%
|
72.70
|
72.70
|
70.10
|
71.40
|
71.33
|
64.86
|
442,700
|
|
5/20/2024
|
-0.30 / -0.41%
|
73.00
|
74.00
|
72.50
|
72.70
|
72.99
|
66.04
|
332,100
|
|
5/17/2024
|
+3.00 / +4.29%
|
70.00
|
73.20
|
70.00
|
73.00
|
72.10
|
66.31
|
711,200
|
|
5/16/2024
|
-0.50 / -0.71%
|
70.60
|
71.90
|
69.50
|
70.00
|
70.34
|
63.58
|
349,600
|
|
5/15/2024
|
+4.00 / +6.02%
|
66.60
|
72.00
|
66.50
|
70.50
|
69.75
|
64.04
|
512,000
|
|
5/14/2024
|
-0.60 / -0.89%
|
67.10
|
67.50
|
66.10
|
66.50
|
66.79
|
60.40
|
178,300
|
|
5/13/2024
|
-2.30 / -3.31%
|
69.40
|
69.40
|
67.10
|
67.10
|
68.10
|
60.95
|
278,100
|
|
5/10/2024
|
+0.40 / +0.58%
|
69.60
|
69.90
|
69.00
|
69.40
|
69.32
|
63.04
|
268,500
|
|
5/9/2024
|
+2.00 / +2.99%
|
67.00
|
70.90
|
66.60
|
69.00
|
69.24
|
62.68
|
828,000
|
|
5/8/2024
|
+0.10 / +0.15%
|
66.90
|
67.00
|
66.10
|
67.00
|
66.69
|
60.86
|
93,200
|
|
5/7/2024
|
+0.90 / +1.36%
|
65.90
|
67.40
|
65.90
|
66.90
|
66.80
|
60.77
|
139,200
|
|
5/6/2024
|
+1.10 / +1.69%
|
64.90
|
66.00
|
64.90
|
66.00
|
65.50
|
59.95
|
102,400
|
|
5/3/2024
|
+2.30 / +3.67%
|
63.00
|
67.50
|
62.60
|
64.90
|
64.83
|
58.95
|
120,000
|
|
5/2/2024
|
-0.30 / -0.48%
|
63.30
|
63.30
|
62.00
|
62.60
|
62.37
|
56.86
|
38,600
|
|
4/26/2024
|
-0.60 / -0.94%
|
63.50
|
63.80
|
62.30
|
62.90
|
63.18
|
57.13
|
39,600
|
|
4/25/2024
|
-0.40 / -0.63%
|
64.50
|
64.50
|
62.80
|
63.50
|
63.19
|
57.68
|
32,200
|
|
4/24/2024
|
+2.00 / +3.23%
|
61.00
|
63.90
|
61.00
|
63.90
|
63.07
|
58.04
|
103,800
|
|
4/23/2024
|
-0.90 / -1.43%
|
63.00
|
63.10
|
61.50
|
61.90
|
62.31
|
56.23
|
45,800
|
|
4/22/2024
|
+0.90 / +1.45%
|
62.00
|
63.30
|
61.80
|
62.80
|
62.24
|
57.04
|
72,200
|
|
4/19/2024
|
0.00 / 0.00%
|
61.90
|
62.30
|
60.60
|
61.90
|
61.24
|
56.23
|
123,700
|
|
4/17/2024
|
+0.10 / +0.16%
|
61.90
|
62.90
|
61.90
|
61.90
|
62.34
|
56.23
|
69,100
|
|
|