|
Closing price on 4/8/2022
|
|
| Open |
116.60 |
| High |
116.80 |
| Low |
114.50 |
| Volume |
72,600 |
| Split-adjusted Price |
95.46 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|