|
Closing price on 3/28/2022
|
|
| Open |
113.40 |
| High |
115.00 |
| Low |
110.50 |
| Volume |
200,900 |
| Split-adjusted Price |
95.87 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+1.60 / +1.41%
|
113.40
|
115.00
|
110.50
|
115.00
|
112.97
|
95.87
|
200,900
|
|
|
3/25/2022
|
-1.10 / -0.96%
|
114.30
|
114.50
|
113.00
|
113.40
|
113.76
|
94.54
|
93,205
|
|
|
3/24/2022
|
+7.80 / +7.31%
|
106.80
|
115.50
|
106.80
|
114.50
|
111.72
|
95.46
|
447,471
|
|
|
3/23/2022
|
-0.20 / -0.19%
|
107.00
|
108.00
|
106.20
|
106.70
|
106.95
|
88.95
|
145,800
|
|
|
3/22/2022
|
+1.30 / +1.23%
|
105.60
|
107.90
|
105.50
|
106.90
|
106.30
|
89.12
|
259,100
|
|
|
3/21/2022
|
-0.80 / -0.75%
|
107.10
|
107.10
|
105.00
|
105.60
|
105.88
|
88.04
|
114,300
|
|
|
3/18/2022
|
-1.00 / -0.93%
|
107.40
|
107.50
|
106.40
|
106.40
|
106.88
|
88.70
|
99,800
|
|
|
3/17/2022
|
-1.30 / -1.20%
|
108.70
|
109.60
|
105.50
|
107.40
|
107.90
|
89.54
|
136,500
|
|
|
3/16/2022
|
-1.00 / -0.91%
|
109.60
|
109.80
|
107.10
|
108.70
|
107.92
|
90.62
|
82,700
|
|
|
3/15/2022
|
+1.70 / +1.57%
|
108.00
|
109.70
|
107.00
|
109.70
|
108.06
|
91.45
|
43,100
|
|
|
3/14/2022
|
-1.40 / -1.28%
|
109.40
|
111.10
|
106.20
|
108.00
|
109.50
|
90.04
|
200,700
|
|
|
3/11/2022
|
+4.60 / +4.39%
|
104.20
|
112.90
|
104.20
|
109.40
|
109.06
|
91.20
|
264,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
106.00
|
106.00
|
101.10
|
104.80
|
103.60
|
87.37
|
88,300
|
|
|
3/9/2022
|
-0.90 / -0.85%
|
105.90
|
106.60
|
104.80
|
104.80
|
105.19
|
87.37
|
49,200
|
|
|
3/8/2022
|
-0.10 / -0.09%
|
105.80
|
106.50
|
105.50
|
105.70
|
105.84
|
88.12
|
249,400
|
|
|
3/7/2022
|
0.00 / 0.00%
|
106.40
|
106.40
|
105.50
|
105.80
|
105.70
|
88.20
|
76,900
|
|
|
3/4/2022
|
-0.40 / -0.38%
|
105.90
|
106.80
|
105.60
|
105.80
|
105.95
|
88.20
|
37,700
|
|
|
3/3/2022
|
+0.60 / +0.57%
|
105.60
|
107.00
|
105.50
|
106.20
|
105.94
|
88.54
|
50,700
|
|
|
3/2/2022
|
-1.40 / -1.31%
|
107.00
|
107.00
|
105.40
|
105.60
|
105.89
|
88.04
|
76,800
|
|
|
3/1/2022
|
-0.40 / -0.37%
|
106.00
|
107.40
|
106.00
|
107.00
|
106.90
|
89.20
|
32,900
|
|
|
2/28/2022
|
+1.00 / +0.94%
|
106.60
|
107.50
|
106.40
|
107.40
|
106.98
|
89.54
|
100,700
|
|
|
2/25/2022
|
+0.20 / +0.19%
|
106.30
|
107.50
|
105.60
|
106.40
|
106.66
|
88.70
|
35,800
|
|
|
2/24/2022
|
-2.20 / -2.03%
|
108.40
|
108.40
|
105.00
|
106.20
|
106.41
|
88.54
|
150,700
|
|
|
2/23/2022
|
+1.40 / +1.31%
|
107.00
|
108.50
|
107.00
|
108.40
|
108.05
|
90.37
|
157,700
|
|
|
2/22/2022
|
-0.70 / -0.65%
|
107.00
|
107.70
|
106.80
|
107.00
|
107.01
|
89.20
|
71,800
|
|
|
2/21/2022
|
+0.10 / +0.09%
|
108.00
|
108.50
|
107.00
|
107.70
|
107.63
|
89.79
|
81,100
|
|
|
2/18/2022
|
-1.60 / -1.47%
|
109.30
|
110.50
|
106.00
|
107.60
|
107.12
|
89.70
|
207,600
|
|
|
2/17/2022
|
+1.10 / +1.02%
|
108.00
|
109.40
|
108.00
|
109.20
|
109.07
|
91.04
|
36,800
|
|
|
2/16/2022
|
+0.50 / +0.46%
|
107.70
|
108.90
|
107.60
|
108.10
|
107.96
|
90.12
|
36,300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
107.50
|
107.70
|
107.30
|
107.60
|
107.40
|
89.70
|
26,500
|
|
|