|
Closing price on 4/28/2022
|
|
| Open |
103.00 |
| High |
105.30 |
| Low |
100.00 |
| Volume |
87,000 |
| Split-adjusted Price |
85.62 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
-0.30 / -0.29%
|
103.00
|
105.30
|
100.00
|
102.70
|
101.76
|
85.62
|
87,000
|
|
|
4/27/2022
|
+1.00 / +0.98%
|
103.00
|
103.00
|
99.50
|
103.00
|
100.62
|
85.87
|
73,900
|
|
|
4/26/2022
|
-1.50 / -1.45%
|
103.00
|
103.40
|
95.10
|
102.00
|
99.88
|
85.03
|
158,400
|
|
|
4/25/2022
|
-9.40 / -8.33%
|
111.50
|
111.50
|
101.70
|
103.50
|
103.67
|
86.28
|
275,500
|
|
|
4/22/2022
|
-0.70 / -0.62%
|
114.00
|
114.90
|
105.00
|
112.90
|
110.65
|
94.12
|
191,447
|
|
|
4/21/2022
|
0.00 / 0.00%
|
113.50
|
114.00
|
110.20
|
113.60
|
112.28
|
94.70
|
168,800
|
|
|
4/20/2022
|
-1.40 / -1.22%
|
115.00
|
116.50
|
113.00
|
113.60
|
114.68
|
94.70
|
175,200
|
|
|
4/19/2022
|
+4.00 / +3.60%
|
111.20
|
115.80
|
111.20
|
115.00
|
114.36
|
95.87
|
177,400
|
|
|
4/18/2022
|
+0.30 / +0.27%
|
111.20
|
112.50
|
109.60
|
111.00
|
111.06
|
92.54
|
303,500
|
|
|
4/15/2022
|
0.00 / 0.00%
|
111.60
|
114.00
|
109.20
|
110.70
|
111.72
|
92.29
|
161,500
|
|
|
4/14/2022
|
-0.80 / -0.72%
|
111.60
|
112.00
|
110.00
|
110.70
|
110.91
|
92.29
|
74,407
|
|
|
4/13/2022
|
+2.40 / +2.20%
|
110.10
|
111.70
|
107.10
|
111.50
|
109.10
|
92.95
|
265,300
|
|
|
4/12/2022
|
-5.40 / -4.72%
|
114.50
|
115.50
|
109.10
|
109.10
|
111.20
|
90.95
|
205,100
|
|
|
4/8/2022
|
-2.10 / -1.80%
|
116.60
|
116.80
|
114.50
|
114.50
|
115.44
|
95.46
|
72,600
|
|
|
4/7/2022
|
-0.40 / -0.34%
|
116.50
|
118.20
|
116.00
|
116.60
|
117.38
|
97.21
|
124,800
|
|
|
4/6/2022
|
+0.80 / +0.69%
|
116.20
|
118.30
|
115.60
|
117.00
|
116.73
|
97.54
|
99,000
|
|
|
4/5/2022
|
-1.00 / -0.85%
|
117.20
|
119.50
|
116.00
|
116.20
|
118.23
|
96.87
|
172,400
|
|
|
4/4/2022
|
-0.30 / -0.26%
|
117.50
|
118.90
|
117.20
|
117.20
|
118.02
|
97.71
|
176,400
|
|
|
4/1/2022
|
0.00 / 0.00%
|
116.70
|
118.10
|
116.40
|
117.50
|
117.31
|
97.96
|
157,109
|
|
|
3/31/2022
|
-2.50 / -2.08%
|
119.50
|
119.80
|
117.50
|
117.50
|
118.45
|
97.96
|
175,900
|
|
|
3/30/2022
|
0.00 / 0.00%
|
120.00
|
122.00
|
116.70
|
120.00
|
118.92
|
100.04
|
325,900
|
|
|
3/29/2022
|
+5.00 / +4.35%
|
115.00
|
121.00
|
115.00
|
120.00
|
118.69
|
100.04
|
551,879
|
|
|
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
|
|
|