|
Closing price on 5/23/2022
|
|
| Open |
89.00 |
| High |
90.20 |
| Low |
86.70 |
| Volume |
73,100 |
| Split-adjusted Price |
72.28 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-2.20 / -2.47%
|
89.00
|
90.20
|
86.70
|
86.70
|
88.18
|
72.28
|
73,100
|
|
|
5/20/2022
|
+0.90 / +1.02%
|
88.00
|
88.90
|
88.00
|
88.90
|
88.38
|
74.11
|
38,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
86.10
|
88.80
|
84.90
|
88.00
|
87.68
|
73.36
|
60,000
|
|
|
5/18/2022
|
+1.90 / +2.21%
|
86.10
|
88.50
|
86.10
|
88.00
|
87.45
|
73.36
|
65,200
|
|
|
5/17/2022
|
+4.00 / +4.87%
|
83.00
|
86.90
|
82.00
|
86.10
|
83.59
|
71.78
|
80,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
84.00
|
87.90
|
82.10
|
82.10
|
83.60
|
68.44
|
43,300
|
|
|
5/13/2022
|
-4.90 / -5.63%
|
86.50
|
87.00
|
82.10
|
82.10
|
85.10
|
68.44
|
136,600
|
|
|
5/12/2022
|
-2.20 / -2.47%
|
89.40
|
91.90
|
86.50
|
87.00
|
87.56
|
72.53
|
156,400
|
|
|
5/11/2022
|
+2.20 / +2.53%
|
87.00
|
89.80
|
87.00
|
89.20
|
88.93
|
74.36
|
72,300
|
|
|
5/10/2022
|
+0.80 / +0.93%
|
86.20
|
87.00
|
81.80
|
87.00
|
83.68
|
72.53
|
187,400
|
|
|
5/9/2022
|
-8.40 / -8.88%
|
94.60
|
94.60
|
86.20
|
86.20
|
89.26
|
71.86
|
187,000
|
|
|
5/6/2022
|
-2.70 / -2.77%
|
97.30
|
97.30
|
94.30
|
94.60
|
95.21
|
78.87
|
159,000
|
|
|
5/5/2022
|
-3.10 / -3.09%
|
100.40
|
101.50
|
96.80
|
97.30
|
98.41
|
81.12
|
153,600
|
|
|
5/4/2022
|
-1.80 / -1.76%
|
103.00
|
103.00
|
100.20
|
100.40
|
101.11
|
83.70
|
71,200
|
|
|
4/29/2022
|
-0.50 / -0.49%
|
102.70
|
103.00
|
101.70
|
102.20
|
102.14
|
85.20
|
137,400
|
|
|
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
|
|
|