|
Closing price on 6/24/2022
|
|
| Open |
72.30 |
| High |
75.80 |
| Low |
68.00 |
| Volume |
53,000 |
| Split-adjusted Price |
64.62 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.20 / +0.27%
|
72.30
|
75.80
|
68.00
|
75.00
|
74.98
|
64.62
|
53,000
|
|
|
6/23/2022
|
+1.00 / +1.36%
|
73.80
|
75.10
|
73.80
|
74.80
|
74.34
|
64.44
|
44,800
|
|
|
6/22/2022
|
-0.10 / -0.14%
|
73.90
|
73.90
|
72.30
|
73.80
|
72.93
|
63.58
|
46,900
|
|
|
6/21/2022
|
+1.80 / +2.50%
|
72.10
|
75.00
|
72.00
|
73.90
|
73.40
|
63.67
|
150,900
|
|
|
6/20/2022
|
-1.90 / -2.57%
|
74.00
|
74.60
|
71.80
|
72.10
|
73.38
|
62.12
|
149,610
|
|
|
6/17/2022
|
-1.50 / -1.99%
|
75.50
|
75.50
|
71.20
|
74.00
|
72.79
|
63.75
|
201,500
|
|
|
6/16/2022
|
+0.50 / +0.67%
|
75.10
|
76.50
|
75.10
|
75.50
|
75.63
|
65.05
|
141,607
|
|
|
6/15/2022
|
-2.30 / -2.98%
|
78.90
|
78.90
|
73.70
|
75.00
|
75.45
|
64.62
|
150,600
|
|
|
6/14/2022
|
-1.70 / -2.15%
|
79.00
|
79.80
|
77.30
|
77.30
|
78.16
|
66.60
|
202,700
|
|
|
6/13/2022
|
-6.00 / -7.06%
|
84.20
|
84.50
|
79.00
|
79.00
|
80.88
|
68.06
|
243,000
|
|
|
6/10/2022
|
-1.90 / -2.19%
|
86.70
|
86.80
|
84.90
|
85.00
|
85.83
|
73.23
|
93,100
|
|
|
6/9/2022
|
-1.10 / -1.25%
|
87.50
|
88.20
|
86.00
|
86.90
|
87.08
|
74.87
|
113,100
|
|
|
6/8/2022
|
+1.50 / +1.73%
|
87.00
|
88.90
|
86.90
|
88.00
|
87.66
|
75.82
|
95,600
|
|
|
6/7/2022
|
-1.70 / -1.93%
|
88.20
|
88.20
|
85.20
|
86.50
|
86.59
|
74.52
|
103,200
|
|
|
6/6/2022
|
-0.40 / -0.45%
|
88.60
|
88.60
|
87.00
|
88.20
|
87.64
|
75.99
|
228,800
|
|
|
6/3/2022
|
-1.60 / -1.77%
|
90.30
|
90.30
|
88.60
|
88.60
|
89.48
|
76.33
|
105,700
|
|
|
6/2/2022
|
+0.50 / +0.56%
|
90.90
|
93.10
|
89.30
|
90.20
|
89.96
|
77.71
|
51,100
|
|
|
6/1/2022
|
-0.30 / -0.32%
|
92.90
|
93.00
|
92.40
|
92.70
|
92.67
|
77.28
|
55,400
|
|
|
5/31/2022
|
-0.60 / -0.64%
|
93.70
|
93.70
|
92.00
|
93.00
|
92.97
|
77.53
|
117,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
93.70
|
94.10
|
93.20
|
93.60
|
93.52
|
78.03
|
61,000
|
|
|
5/27/2022
|
+0.50 / +0.54%
|
93.20
|
94.00
|
93.00
|
93.60
|
93.40
|
78.03
|
65,200
|
|
|
5/26/2022
|
+2.90 / +3.22%
|
90.50
|
94.00
|
90.50
|
93.10
|
92.97
|
77.61
|
91,500
|
|
|
5/25/2022
|
+2.30 / +2.62%
|
88.50
|
90.40
|
87.50
|
90.20
|
89.35
|
75.20
|
46,100
|
|
|
5/24/2022
|
+1.20 / +1.38%
|
87.00
|
88.60
|
86.70
|
87.90
|
87.37
|
73.28
|
28,500
|
|
|
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
|
|
|