Closing price on 7/30/2024
|
|
Open |
69.60 |
High |
69.80 |
Low |
68.00 |
Volume |
113,000 |
Split-adjusted Price |
69.00 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2024
|
-0.60 / -0.86%
|
69.60
|
69.80
|
68.00
|
69.00
|
68.82
|
69.00
|
113,000
|
|
7/29/2024
|
+0.10 / +0.14%
|
70.00
|
70.20
|
69.40
|
69.60
|
69.84
|
69.60
|
131,400
|
|
7/26/2024
|
+0.70 / +1.02%
|
68.80
|
70.00
|
68.80
|
69.50
|
69.38
|
69.50
|
134,000
|
|
7/25/2024
|
-0.10 / -0.15%
|
68.90
|
69.50
|
68.10
|
68.80
|
68.69
|
68.80
|
50,000
|
|
7/24/2024
|
+1.90 / +2.84%
|
66.10
|
70.00
|
65.30
|
68.90
|
67.46
|
68.90
|
342,600
|
|
7/23/2024
|
-2.30 / -3.32%
|
69.30
|
70.50
|
67.00
|
67.00
|
68.58
|
67.00
|
298,400
|
|
7/22/2024
|
-1.70 / -2.39%
|
71.50
|
71.50
|
69.10
|
69.30
|
70.04
|
69.30
|
236,500
|
|
7/19/2024
|
-2.00 / -2.74%
|
73.00
|
73.00
|
71.00
|
71.00
|
71.81
|
71.00
|
179,900
|
|
7/18/2024
|
-0.20 / -0.27%
|
73.00
|
73.50
|
71.30
|
73.00
|
72.18
|
73.00
|
263,800
|
|
7/17/2024
|
-1.90 / -2.53%
|
75.90
|
75.90
|
69.00
|
73.20
|
73.51
|
73.20
|
377,800
|
|
7/16/2024
|
+0.40 / +0.54%
|
75.00
|
76.80
|
74.40
|
75.10
|
75.37
|
75.10
|
280,100
|
|
7/15/2024
|
-0.70 / -0.93%
|
75.50
|
75.50
|
74.10
|
74.70
|
74.65
|
74.70
|
365,300
|
|
7/12/2024
|
-0.60 / -0.79%
|
76.00
|
76.40
|
75.10
|
75.40
|
75.48
|
75.40
|
226,700
|
|
7/11/2024
|
-0.90 / -1.17%
|
77.00
|
77.60
|
75.80
|
76.00
|
76.36
|
76.00
|
255,700
|
|
7/10/2024
|
-1.60 / -2.04%
|
78.50
|
78.50
|
76.60
|
76.90
|
77.29
|
76.90
|
339,600
|
|
7/9/2024
|
+2.50 / +3.29%
|
76.00
|
78.50
|
76.00
|
78.50
|
77.93
|
78.50
|
353,800
|
|
7/8/2024
|
+0.90 / +1.20%
|
74.30
|
76.00
|
74.30
|
76.00
|
75.14
|
76.00
|
382,400
|
|
7/5/2024
|
+0.30 / +0.40%
|
74.80
|
76.10
|
74.20
|
75.10
|
75.41
|
75.10
|
234,300
|
|
7/4/2024
|
-0.60 / -0.80%
|
75.00
|
76.50
|
74.80
|
74.80
|
75.65
|
74.80
|
276,600
|
|
7/3/2024
|
-0.40 / -0.53%
|
76.10
|
76.10
|
74.60
|
75.40
|
75.01
|
75.40
|
210,700
|
|
7/2/2024
|
+2.50 / +3.41%
|
73.30
|
76.20
|
73.30
|
75.80
|
75.09
|
75.80
|
243,800
|
|
7/1/2024
|
-0.20 / -0.27%
|
73.50
|
74.20
|
72.90
|
73.30
|
73.51
|
73.30
|
209,900
|
|
6/28/2024
|
-4.00 / -5.16%
|
77.50
|
77.50
|
73.50
|
73.50
|
75.37
|
73.50
|
443,800
|
|
6/27/2024
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.00
|
77.50
|
76.94
|
77.50
|
216,500
|
|
6/26/2024
|
0.00 / 0.00%
|
77.50
|
77.50
|
75.20
|
77.50
|
76.36
|
77.50
|
380,300
|
|
6/25/2024
|
+0.40 / +0.52%
|
69.40
|
78.30
|
69.40
|
77.50
|
77.19
|
77.50
|
326,100
|
|
6/24/2024
|
-4.90 / -5.98%
|
82.00
|
82.00
|
77.00
|
77.10
|
78.60
|
77.10
|
829,800
|
|
6/21/2024
|
-0.80 / -0.97%
|
82.80
|
83.00
|
80.80
|
82.00
|
82.27
|
82.00
|
413,300
|
|
6/20/2024
|
+2.70 / +3.37%
|
80.10
|
83.20
|
79.90
|
82.80
|
81.69
|
82.80
|
508,100
|
|
6/19/2024
|
-1.80 / -2.20%
|
82.50
|
83.00
|
79.80
|
80.10
|
80.96
|
80.10
|
430,600
|
|
|