|
Closing price on 9/26/2022
|
|
| Open |
70.20 |
| High |
70.20 |
| Low |
68.50 |
| Volume |
109,600 |
| Split-adjusted Price |
59.02 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-2.40 / -3.39%
|
70.20
|
70.20
|
68.50
|
68.50
|
69.35
|
59.02
|
109,600
|
|
|
9/23/2022
|
-0.10 / -0.14%
|
71.00
|
71.20
|
70.10
|
70.90
|
70.59
|
61.08
|
86,900
|
|
|
9/22/2022
|
+0.50 / +0.71%
|
71.00
|
71.00
|
70.30
|
71.00
|
70.67
|
61.17
|
53,100
|
|
|
9/21/2022
|
+0.10 / +0.14%
|
71.90
|
72.00
|
70.40
|
70.50
|
70.78
|
60.74
|
36,000
|
|
|
9/20/2022
|
+0.40 / +0.57%
|
70.80
|
71.40
|
70.20
|
70.40
|
70.61
|
60.65
|
44,400
|
|
|
9/19/2022
|
-3.00 / -4.11%
|
73.00
|
73.00
|
70.00
|
70.00
|
71.06
|
60.31
|
212,400
|
|
|
9/16/2022
|
-1.00 / -1.35%
|
74.90
|
75.00
|
73.00
|
73.00
|
73.68
|
62.89
|
35,800
|
|
|
9/15/2022
|
+0.50 / +0.68%
|
73.90
|
74.50
|
73.90
|
74.00
|
74.04
|
63.75
|
39,800
|
|
|
9/14/2022
|
-0.40 / -0.54%
|
73.90
|
73.90
|
72.70
|
73.50
|
73.48
|
63.32
|
40,200
|
|
|
9/13/2022
|
+0.60 / +0.82%
|
73.60
|
74.60
|
73.60
|
73.90
|
74.01
|
63.67
|
45,300
|
|
|
9/12/2022
|
+0.30 / +0.41%
|
73.50
|
74.50
|
73.00
|
73.30
|
73.76
|
63.15
|
35,900
|
|
|
9/9/2022
|
0.00 / 0.00%
|
73.00
|
73.90
|
72.10
|
73.00
|
72.80
|
62.89
|
98,900
|
|
|
9/8/2022
|
-1.00 / -1.35%
|
74.20
|
74.20
|
72.70
|
73.00
|
73.26
|
62.89
|
110,200
|
|
|
9/7/2022
|
-0.80 / -1.07%
|
75.00
|
75.40
|
74.00
|
74.00
|
74.60
|
63.75
|
109,100
|
|
|
9/6/2022
|
-0.40 / -0.53%
|
75.30
|
76.20
|
74.60
|
74.80
|
75.19
|
64.44
|
190,300
|
|
|
9/5/2022
|
-1.00 / -1.31%
|
76.20
|
76.20
|
75.20
|
75.20
|
75.59
|
64.79
|
125,500
|
|
|
8/31/2022
|
-0.50 / -0.65%
|
76.60
|
76.60
|
75.70
|
76.20
|
75.96
|
65.65
|
53,400
|
|
|
8/30/2022
|
0.00 / 0.00%
|
77.00
|
77.40
|
75.60
|
76.70
|
76.42
|
66.08
|
219,700
|
|
|
8/29/2022
|
-2.40 / -3.03%
|
79.00
|
79.00
|
75.50
|
76.70
|
76.66
|
66.08
|
472,400
|
|
|
8/26/2022
|
-1.20 / -1.49%
|
80.30
|
80.40
|
79.10
|
79.10
|
79.48
|
68.15
|
67,300
|
|
|
8/25/2022
|
+1.30 / +1.65%
|
79.00
|
80.30
|
78.50
|
80.30
|
79.29
|
69.18
|
217,200
|
|
|
8/24/2022
|
-0.80 / -1.00%
|
79.80
|
79.80
|
78.00
|
79.00
|
78.86
|
68.06
|
309,504
|
|
|
8/23/2022
|
+0.80 / +1.01%
|
78.00
|
79.80
|
78.00
|
79.80
|
78.74
|
68.75
|
147,900
|
|
|
8/22/2022
|
-1.10 / -1.37%
|
80.00
|
80.10
|
78.00
|
79.00
|
78.50
|
68.06
|
114,000
|
|
|
8/19/2022
|
+0.80 / +1.01%
|
79.10
|
81.00
|
79.10
|
80.10
|
80.20
|
69.01
|
187,100
|
|
|
8/18/2022
|
-1.50 / -1.86%
|
80.30
|
80.30
|
78.80
|
79.30
|
79.48
|
68.32
|
217,700
|
|
|
8/17/2022
|
-1.00 / -1.22%
|
81.80
|
81.80
|
80.10
|
80.80
|
80.95
|
69.61
|
93,800
|
|
|
8/16/2022
|
+1.80 / +2.25%
|
80.00
|
81.90
|
79.50
|
81.80
|
80.41
|
70.47
|
166,600
|
|
|
8/15/2022
|
+2.80 / +3.63%
|
77.20
|
80.00
|
77.20
|
80.00
|
78.25
|
68.92
|
536,600
|
|
|
8/12/2022
|
-0.20 / -0.26%
|
77.40
|
77.40
|
76.40
|
77.20
|
76.65
|
66.51
|
138,700
|
|
|