|
Closing price on 9/5/2022
|
|
| Open |
76.20 |
| High |
76.20 |
| Low |
75.20 |
| Volume |
125,500 |
| Split-adjusted Price |
64.79 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2022
|
+0.60 / +0.78%
|
76.00
|
77.50
|
75.00
|
77.40
|
76.93
|
66.68
|
311,100
|
|
|
8/10/2022
|
-1.00 / -1.29%
|
77.80
|
77.80
|
76.80
|
76.80
|
77.21
|
66.17
|
104,600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
77.50
|
77.80
|
77.20
|
77.80
|
77.51
|
67.03
|
96,900
|
|
|
8/8/2022
|
+0.80 / +1.04%
|
77.00
|
78.00
|
75.80
|
77.80
|
76.64
|
67.03
|
132,900
|
|
|
8/5/2022
|
-0.40 / -0.52%
|
77.50
|
78.00
|
76.90
|
77.00
|
77.18
|
66.34
|
38,100
|
|
|
8/4/2022
|
+0.60 / +0.78%
|
77.30
|
78.00
|
76.90
|
77.40
|
77.47
|
66.68
|
114,200
|
|
|
8/3/2022
|
+2.10 / +2.81%
|
74.80
|
77.40
|
74.80
|
76.80
|
76.48
|
66.17
|
194,500
|
|
|
8/2/2022
|
0.00 / 0.00%
|
75.00
|
75.60
|
74.00
|
74.70
|
74.81
|
64.36
|
283,000
|
|
|
8/1/2022
|
+1.80 / +2.47%
|
72.90
|
74.70
|
72.80
|
74.70
|
73.52
|
64.36
|
82,100
|
|
|
7/29/2022
|
-0.60 / -0.82%
|
73.50
|
74.10
|
72.90
|
72.90
|
73.32
|
62.81
|
58,800
|
|
|
7/28/2022
|
+1.10 / +1.52%
|
73.50
|
74.00
|
72.40
|
73.50
|
73.06
|
63.32
|
147,800
|
|
|
7/27/2022
|
-0.40 / -0.55%
|
72.00
|
73.00
|
72.00
|
72.40
|
72.39
|
62.38
|
29,100
|
|
|
7/26/2022
|
-1.70 / -2.28%
|
74.20
|
74.90
|
72.80
|
72.80
|
73.74
|
62.72
|
34,800
|
|
|
7/25/2022
|
-1.00 / -1.32%
|
76.40
|
76.50
|
73.90
|
74.50
|
74.57
|
64.19
|
82,300
|
|
|
7/22/2022
|
+2.40 / +3.28%
|
73.10
|
76.00
|
72.90
|
75.50
|
74.60
|
65.05
|
189,000
|
|
|