|
Closing price on 6/6/2022
|
|
| Open |
88.60 |
| High |
88.60 |
| Low |
87.00 |
| Volume |
228,800 |
| Split-adjusted Price |
75.99 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|