|
Closing price on 7/14/2022
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
72.10 |
| Volume |
35,700 |
| Split-adjusted Price |
60.53 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.10
|
72.50
|
72.48
|
60.53
|
35,700
|
|
|
7/13/2022
|
+2.90 / +4.14%
|
70.10
|
73.00
|
69.50
|
73.00
|
72.04
|
60.95
|
77,100
|
|
|
7/12/2022
|
+1.00 / +1.45%
|
69.10
|
70.20
|
69.00
|
70.10
|
69.77
|
58.53
|
50,700
|
|
|
7/11/2022
|
-2.60 / -3.63%
|
71.70
|
71.70
|
69.10
|
69.10
|
70.10
|
57.70
|
70,500
|
|
|
7/8/2022
|
+0.60 / +0.84%
|
71.10
|
72.00
|
70.60
|
71.70
|
71.47
|
59.87
|
30,200
|
|
|
7/7/2022
|
-1.10 / -1.52%
|
72.20
|
72.20
|
70.60
|
71.10
|
71.23
|
59.37
|
60,100
|
|
|
7/6/2022
|
0.00 / 0.00%
|
72.10
|
73.20
|
72.00
|
72.20
|
72.19
|
60.28
|
25,700
|
|
|
7/5/2022
|
-1.60 / -2.17%
|
73.00
|
73.50
|
72.20
|
72.20
|
72.92
|
60.28
|
71,300
|
|
|
7/4/2022
|
+0.30 / +0.41%
|
74.00
|
74.20
|
73.40
|
73.80
|
73.68
|
61.62
|
22,300
|
|
|
7/1/2022
|
-0.90 / -1.21%
|
74.30
|
74.30
|
72.50
|
73.50
|
73.21
|
61.37
|
30,900
|
|
|
6/30/2022
|
-0.20 / -0.27%
|
74.90
|
74.90
|
74.00
|
74.40
|
74.30
|
62.12
|
32,500
|
|
|
6/29/2022
|
-0.50 / -0.67%
|
75.20
|
75.40
|
74.30
|
74.60
|
74.62
|
62.29
|
26,700
|
|
|
6/28/2022
|
-0.80 / -1.05%
|
76.10
|
76.10
|
75.00
|
75.10
|
75.27
|
62.71
|
96,500
|
|
|
6/27/2022
|
+0.90 / +1.20%
|
76.00
|
76.00
|
74.00
|
75.90
|
74.97
|
63.37
|
31,700
|
|
|
6/24/2022
|
+0.20 / +0.27%
|
72.30
|
75.80
|
68.00
|
75.00
|
74.98
|
62.62
|
53,000
|
|
|
6/23/2022
|
+1.00 / +1.36%
|
73.80
|
75.10
|
73.80
|
74.80
|
74.34
|
62.46
|
44,800
|
|
|
6/22/2022
|
-0.10 / -0.14%
|
73.90
|
73.90
|
72.30
|
73.80
|
72.93
|
61.62
|
46,900
|
|
|
6/21/2022
|
+1.80 / +2.50%
|
72.10
|
75.00
|
72.00
|
73.90
|
73.40
|
61.70
|
150,900
|
|
|
6/20/2022
|
-1.90 / -2.57%
|
74.00
|
74.60
|
71.80
|
72.10
|
73.38
|
60.20
|
149,610
|
|
|
6/17/2022
|
-1.50 / -1.99%
|
75.50
|
75.50
|
71.20
|
74.00
|
72.79
|
61.79
|
201,500
|
|
|
6/16/2022
|
+0.50 / +0.67%
|
75.10
|
76.50
|
75.10
|
75.50
|
75.63
|
63.04
|
141,607
|
|
|
6/15/2022
|
-2.30 / -2.98%
|
78.90
|
78.90
|
73.70
|
75.00
|
75.45
|
62.62
|
150,600
|
|
|
6/14/2022
|
-1.70 / -2.15%
|
79.00
|
79.80
|
77.30
|
77.30
|
78.16
|
64.54
|
202,700
|
|
|
6/13/2022
|
-6.00 / -7.06%
|
84.20
|
84.50
|
79.00
|
79.00
|
80.88
|
65.96
|
243,000
|
|
|
6/10/2022
|
-1.90 / -2.19%
|
86.70
|
86.80
|
84.90
|
85.00
|
85.83
|
70.97
|
93,100
|
|
|
6/9/2022
|
-1.10 / -1.25%
|
87.50
|
88.20
|
86.00
|
86.90
|
87.08
|
72.56
|
113,100
|
|
|
6/8/2022
|
+1.50 / +1.73%
|
87.00
|
88.90
|
86.90
|
88.00
|
87.66
|
73.48
|
95,600
|
|
|
6/7/2022
|
-1.70 / -1.93%
|
88.20
|
88.20
|
85.20
|
86.50
|
86.59
|
72.22
|
103,200
|
|
|
6/6/2022
|
-0.40 / -0.45%
|
88.60
|
88.60
|
87.00
|
88.20
|
87.64
|
73.64
|
228,800
|
|
|
6/3/2022
|
-1.60 / -1.77%
|
90.30
|
90.30
|
88.60
|
88.60
|
89.48
|
73.98
|
105,700
|
|
|