|
Closing price on 12/7/2022
|
|
| Open |
48.80 |
| High |
49.00 |
| Low |
47.80 |
| Volume |
62,500 |
| Split-adjusted Price |
44.22 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.40 / -0.82%
|
48.80
|
49.00
|
47.80
|
48.50
|
48.28
|
44.22
|
62,500
|
|
|
12/6/2022
|
-2.50 / -4.86%
|
51.30
|
51.30
|
48.90
|
48.90
|
49.86
|
44.59
|
168,100
|
|
|
12/5/2022
|
-0.50 / -0.96%
|
52.80
|
53.00
|
51.20
|
51.40
|
51.83
|
46.87
|
92,600
|
|
|
12/2/2022
|
+0.50 / +0.97%
|
51.40
|
53.40
|
50.70
|
51.90
|
51.52
|
47.32
|
86,000
|
|
|
12/1/2022
|
+1.80 / +3.42%
|
53.00
|
54.80
|
52.70
|
54.40
|
54.10
|
46.87
|
187,200
|
|
|
11/30/2022
|
-0.70 / -1.31%
|
53.00
|
54.00
|
52.50
|
52.60
|
53.24
|
45.32
|
137,900
|
|
|
11/29/2022
|
+1.60 / +3.09%
|
51.70
|
53.30
|
50.50
|
53.30
|
52.42
|
45.92
|
135,900
|
|
|
11/28/2022
|
+3.70 / +7.71%
|
48.00
|
52.00
|
48.00
|
51.70
|
51.08
|
44.54
|
224,100
|
|
|
11/25/2022
|
+3.40 / +7.62%
|
45.30
|
48.00
|
45.30
|
48.00
|
47.02
|
41.35
|
292,800
|
|
|
11/24/2022
|
-0.10 / -0.22%
|
45.30
|
45.70
|
43.80
|
44.60
|
44.60
|
38.43
|
53,400
|
|
|
11/23/2022
|
-0.60 / -1.32%
|
45.30
|
45.40
|
44.30
|
44.70
|
44.72
|
38.51
|
244,600
|
|
|
11/22/2022
|
+0.20 / +0.44%
|
45.10
|
46.00
|
44.50
|
45.30
|
45.45
|
39.03
|
39,500
|
|
|
11/21/2022
|
+0.90 / +2.04%
|
44.50
|
46.10
|
44.20
|
45.10
|
45.27
|
38.86
|
220,400
|
|
|
11/18/2022
|
+1.30 / +3.03%
|
44.90
|
44.90
|
41.50
|
44.20
|
43.35
|
38.08
|
129,800
|
|
|
11/17/2022
|
+2.90 / +7.25%
|
40.00
|
44.00
|
40.00
|
42.90
|
43.16
|
36.96
|
95,600
|
|
|
11/16/2022
|
+2.80 / +7.53%
|
34.10
|
40.00
|
34.10
|
40.00
|
36.44
|
34.46
|
281,700
|
|
|
11/15/2022
|
-3.60 / -8.82%
|
37.10
|
40.00
|
36.80
|
37.20
|
37.06
|
32.05
|
701,300
|
|
|
11/14/2022
|
-2.00 / -4.67%
|
39.00
|
43.00
|
38.60
|
40.80
|
41.29
|
35.15
|
239,400
|
|
|
11/11/2022
|
+0.20 / +0.47%
|
43.10
|
44.80
|
41.60
|
42.80
|
43.10
|
36.87
|
212,600
|
|
|
11/10/2022
|
-1.70 / -3.84%
|
44.20
|
44.30
|
41.30
|
42.60
|
43.39
|
36.70
|
212,800
|
|
|
11/9/2022
|
-1.30 / -2.85%
|
41.10
|
46.30
|
41.10
|
44.30
|
44.12
|
38.17
|
373,800
|
|
|
11/8/2022
|
-2.30 / -4.80%
|
43.30
|
47.90
|
43.20
|
45.60
|
45.79
|
39.29
|
163,600
|
|
|
11/7/2022
|
-2.10 / -4.20%
|
50.00
|
50.00
|
47.60
|
47.90
|
48.33
|
41.27
|
208,100
|
|
|
11/4/2022
|
-1.20 / -2.34%
|
50.80
|
51.30
|
49.40
|
50.00
|
50.27
|
43.08
|
102,700
|
|
|
11/3/2022
|
+0.70 / +1.39%
|
50.40
|
51.20
|
50.00
|
51.20
|
50.82
|
44.11
|
24,700
|
|
|
11/2/2022
|
-1.50 / -2.88%
|
51.00
|
52.40
|
50.50
|
50.50
|
51.05
|
43.51
|
205,700
|
|
|
11/1/2022
|
+1.30 / +2.56%
|
51.50
|
52.20
|
51.00
|
52.00
|
51.71
|
44.80
|
55,100
|
|
|
10/31/2022
|
-1.10 / -2.12%
|
51.80
|
52.80
|
50.00
|
50.70
|
51.04
|
43.68
|
182,100
|
|
|
10/28/2022
|
+0.60 / +1.17%
|
51.40
|
53.70
|
51.40
|
51.80
|
52.11
|
44.63
|
107,400
|
|
|
10/27/2022
|
+2.50 / +5.13%
|
49.10
|
51.20
|
48.70
|
51.20
|
49.38
|
44.11
|
89,100
|
|
|