|
Closing price on 1/7/2022
|
|
| Open |
117.00 |
| High |
117.20 |
| Low |
115.10 |
| Volume |
82,400 |
| Split-adjusted Price |
96.21 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2021
|
+1.00 / +0.85%
|
119.00
|
119.50
|
118.00
|
118.50
|
118.82
|
97.12
|
94,400
|
|
|
12/7/2021
|
+0.30 / +0.26%
|
117.40
|
118.50
|
117.10
|
117.50
|
117.60
|
96.30
|
89,300
|
|
|
12/6/2021
|
-3.30 / -2.74%
|
120.50
|
121.00
|
112.00
|
117.20
|
117.34
|
96.06
|
195,100
|
|
|
12/3/2021
|
-2.40 / -1.95%
|
123.20
|
123.20
|
120.00
|
120.50
|
121.37
|
98.76
|
80,500
|
|
|
12/2/2021
|
+2.00 / +1.65%
|
121.50
|
123.60
|
121.20
|
122.90
|
122.43
|
100.73
|
62,600
|
|
|
12/1/2021
|
0.00 / 0.00%
|
121.10
|
121.50
|
120.90
|
120.90
|
121.00
|
99.09
|
54,900
|
|
|
11/30/2021
|
+0.10 / +0.08%
|
121.80
|
122.40
|
120.70
|
120.90
|
121.42
|
99.09
|
84,400
|
|
|
11/29/2021
|
-0.50 / -0.41%
|
121.00
|
122.00
|
120.10
|
120.80
|
120.95
|
99.01
|
111,204
|
|
|
11/26/2021
|
-2.70 / -2.18%
|
125.00
|
125.00
|
121.30
|
121.30
|
122.40
|
99.42
|
154,900
|
|
|