|
Closing price on 3/5/2020
|
|
| Open |
68.00 |
| High |
69.40 |
| Low |
67.40 |
| Volume |
329,444 |
| Split-adjusted Price |
53.34 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.80 / +1.19%
|
68.00
|
69.40
|
67.40
|
68.00
|
68.56
|
53.34
|
329,444
|
|
|
3/4/2020
|
-0.60 / -0.88%
|
67.50
|
67.70
|
66.60
|
67.20
|
67.21
|
52.71
|
166,277
|
|
|
3/3/2020
|
+0.40 / +0.59%
|
69.00
|
69.00
|
67.60
|
67.80
|
68.04
|
53.18
|
143,409
|
|
|
3/2/2020
|
+0.30 / +0.45%
|
67.00
|
68.30
|
66.90
|
67.40
|
67.41
|
52.86
|
201,008
|
|
|
2/28/2020
|
-1.70 / -2.47%
|
68.00
|
68.30
|
66.50
|
67.10
|
67.14
|
52.63
|
288,600
|
|
|
2/27/2020
|
+1.80 / +2.69%
|
66.90
|
68.90
|
66.30
|
68.80
|
68.16
|
53.96
|
137,300
|
|
|
2/26/2020
|
-1.00 / -1.47%
|
66.00
|
68.00
|
65.50
|
67.00
|
66.90
|
52.55
|
207,900
|
|
|
2/25/2020
|
+2.00 / +3.03%
|
65.00
|
68.80
|
63.70
|
68.00
|
66.82
|
53.34
|
269,500
|
|
|
2/24/2020
|
-6.90 / -9.47%
|
72.00
|
72.00
|
66.00
|
66.00
|
68.03
|
51.77
|
554,600
|
|
|
2/21/2020
|
-3.20 / -4.20%
|
75.00
|
75.00
|
72.70
|
72.90
|
73.34
|
57.18
|
160,300
|
|
|
2/20/2020
|
+0.10 / +0.13%
|
76.70
|
77.20
|
75.80
|
76.10
|
76.53
|
58.12
|
178,600
|
|
|
2/19/2020
|
-1.00 / -1.30%
|
77.20
|
77.60
|
75.60
|
76.00
|
76.53
|
58.04
|
170,700
|
|
|
2/18/2020
|
+2.00 / +2.67%
|
74.80
|
78.20
|
74.30
|
77.00
|
76.87
|
58.81
|
305,300
|
|
|
2/17/2020
|
-1.10 / -1.45%
|
76.10
|
76.40
|
74.30
|
75.00
|
75.07
|
57.28
|
194,500
|
|
|
2/14/2020
|
+0.50 / +0.66%
|
75.60
|
77.00
|
75.20
|
76.10
|
76.17
|
58.12
|
308,631
|
|
|
2/13/2020
|
+2.50 / +3.42%
|
73.60
|
76.90
|
72.50
|
75.60
|
75.40
|
57.74
|
481,330
|
|
|
2/12/2020
|
+0.40 / +0.55%
|
72.80
|
75.20
|
72.50
|
73.10
|
73.88
|
55.83
|
244,806
|
|
|
2/11/2020
|
-0.90 / -1.22%
|
73.60
|
74.50
|
72.60
|
72.70
|
73.59
|
55.52
|
326,400
|
|
|
2/10/2020
|
+1.80 / +2.51%
|
71.70
|
73.80
|
69.60
|
73.60
|
72.72
|
56.21
|
361,219
|
|
|
2/7/2020
|
+4.30 / +6.37%
|
68.00
|
73.80
|
66.70
|
71.80
|
70.86
|
54.84
|
545,661
|
|
|
2/6/2020
|
+2.70 / +4.17%
|
64.80
|
67.50
|
64.80
|
67.50
|
66.56
|
51.55
|
265,506
|
|
|
2/5/2020
|
+1.60 / +2.53%
|
63.60
|
65.00
|
63.60
|
64.80
|
64.40
|
49.49
|
180,200
|
|
|
2/4/2020
|
-1.30 / -2.02%
|
64.00
|
65.10
|
62.60
|
63.20
|
63.61
|
48.27
|
159,000
|
|
|
2/3/2020
|
-1.00 / -1.53%
|
65.00
|
65.30
|
61.80
|
64.50
|
62.94
|
49.26
|
481,000
|
|
|
1/31/2020
|
-2.30 / -3.39%
|
66.60
|
67.80
|
65.50
|
65.50
|
66.42
|
50.02
|
227,400
|
|
|
1/30/2020
|
-1.20 / -1.74%
|
69.00
|
69.00
|
65.50
|
67.80
|
67.47
|
51.78
|
288,900
|
|
|
1/22/2020
|
+1.50 / +2.22%
|
67.60
|
69.00
|
66.80
|
69.00
|
67.94
|
52.70
|
176,100
|
|
|
1/21/2020
|
+1.60 / +2.43%
|
66.40
|
68.40
|
65.80
|
67.50
|
67.18
|
51.55
|
250,400
|
|
|
1/20/2020
|
-1.60 / -2.37%
|
67.40
|
67.50
|
65.90
|
65.90
|
66.44
|
50.33
|
158,275
|
|
|
1/17/2020
|
+0.10 / +0.15%
|
67.40
|
68.20
|
66.70
|
67.50
|
67.42
|
51.55
|
191,900
|
|
|