|
Closing price on 1/20/2022
|
|
| Open |
106.20 |
| High |
109.30 |
| Low |
106.00 |
| Volume |
77,600 |
| Split-adjusted Price |
90.70 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+2.60 / +2.45%
|
106.20
|
109.30
|
106.00
|
108.80
|
107.62
|
90.70
|
77,600
|
|
|
1/19/2022
|
+0.60 / +0.57%
|
105.70
|
106.90
|
105.60
|
106.20
|
106.03
|
88.54
|
30,700
|
|
|
1/18/2022
|
-0.60 / -0.56%
|
107.20
|
107.20
|
105.00
|
105.60
|
105.96
|
88.04
|
61,400
|
|
|
1/17/2022
|
-3.80 / -3.45%
|
110.10
|
111.90
|
106.20
|
106.20
|
109.04
|
88.54
|
76,800
|
|
|
1/14/2022
|
-0.10 / -0.09%
|
110.50
|
110.50
|
109.00
|
110.00
|
109.82
|
91.70
|
35,100
|
|
|
1/13/2022
|
0.00 / 0.00%
|
110.50
|
112.90
|
110.00
|
110.10
|
110.82
|
91.79
|
96,500
|
|
|
1/12/2022
|
-1.60 / -1.43%
|
112.00
|
112.80
|
109.10
|
110.10
|
110.68
|
91.79
|
109,400
|
|
|
1/11/2022
|
-3.00 / -2.62%
|
114.70
|
114.70
|
111.50
|
111.70
|
113.14
|
93.12
|
181,400
|
|
|
1/10/2022
|
-0.70 / -0.61%
|
115.60
|
117.20
|
114.40
|
114.70
|
115.02
|
95.62
|
121,177
|
|
|
1/7/2022
|
-1.60 / -1.37%
|
117.00
|
117.20
|
115.10
|
115.40
|
116.29
|
96.21
|
82,400
|
|
|
1/6/2022
|
-0.70 / -0.59%
|
117.00
|
117.70
|
117.00
|
117.00
|
117.14
|
97.54
|
81,609
|
|
|
1/5/2022
|
+0.70 / +0.60%
|
117.50
|
118.50
|
116.90
|
117.70
|
117.69
|
98.12
|
99,552
|
|
|
1/4/2022
|
0.00 / 0.00%
|
117.50
|
120.00
|
116.90
|
117.00
|
117.35
|
97.54
|
107,916
|
|
|
12/31/2021
|
-3.60 / -2.99%
|
120.60
|
121.50
|
117.00
|
117.00
|
119.52
|
97.54
|
101,438
|
|
|
12/30/2021
|
+2.60 / +2.20%
|
118.30
|
120.90
|
117.90
|
120.60
|
119.38
|
100.54
|
227,900
|
|
|
12/29/2021
|
-0.90 / -0.76%
|
119.00
|
119.30
|
117.90
|
118.00
|
118.49
|
98.37
|
31,800
|
|
|
12/28/2021
|
+3.50 / +3.03%
|
115.40
|
121.00
|
115.10
|
118.90
|
117.29
|
99.12
|
122,600
|
|
|
12/27/2021
|
+0.40 / +0.35%
|
115.90
|
116.00
|
114.60
|
115.40
|
115.08
|
96.21
|
36,001
|
|
|
12/24/2021
|
-0.50 / -0.43%
|
115.00
|
116.20
|
115.00
|
115.00
|
115.56
|
95.87
|
100,900
|
|
|
12/23/2021
|
-0.50 / -0.43%
|
115.10
|
116.70
|
114.00
|
115.50
|
114.92
|
96.29
|
69,300
|
|
|
12/22/2021
|
-0.50 / -0.43%
|
115.60
|
116.50
|
115.00
|
116.00
|
115.95
|
96.71
|
113,200
|
|
|
12/21/2021
|
-0.40 / -0.34%
|
117.00
|
117.00
|
116.00
|
116.50
|
116.38
|
97.12
|
59,400
|
|
|
12/20/2021
|
+0.90 / +0.78%
|
115.90
|
117.20
|
115.80
|
116.90
|
116.43
|
97.46
|
68,700
|
|
|
12/17/2021
|
+0.10 / +0.09%
|
115.90
|
116.60
|
115.00
|
116.00
|
115.43
|
96.71
|
63,500
|
|
|
12/16/2021
|
+1.50 / +1.31%
|
115.00
|
116.00
|
113.60
|
115.90
|
114.71
|
96.62
|
73,000
|
|
|
12/15/2021
|
-0.60 / -0.52%
|
115.00
|
115.90
|
114.00
|
114.40
|
114.38
|
95.37
|
78,500
|
|
|
12/14/2021
|
-1.30 / -1.12%
|
116.30
|
116.40
|
114.20
|
115.00
|
115.02
|
95.87
|
193,603
|
|
|
12/13/2021
|
-0.30 / -0.26%
|
116.70
|
118.00
|
116.00
|
116.30
|
116.53
|
96.96
|
86,200
|
|
|
12/10/2021
|
-0.40 / -0.34%
|
117.00
|
117.50
|
115.90
|
116.60
|
116.49
|
97.21
|
74,000
|
|
|
12/9/2021
|
+0.50 / +0.43%
|
118.50
|
118.50
|
116.80
|
117.00
|
117.06
|
97.54
|
26,900
|
|
|