|
Closing price on 10/4/2021
|
|
| Open |
126.30 |
| High |
131.90 |
| Low |
125.90 |
| Volume |
342,801 |
| Split-adjusted Price |
104.50 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+1.00 / +0.79%
|
126.30
|
131.90
|
125.90
|
127.50
|
128.41
|
104.50
|
342,801
|
|
|
10/1/2021
|
-2.40 / -1.86%
|
128.90
|
128.90
|
126.00
|
126.50
|
127.23
|
103.68
|
363,579
|
|
|
9/30/2021
|
-0.20 / -0.15%
|
129.10
|
129.80
|
127.00
|
128.90
|
128.07
|
105.65
|
154,703
|
|
|
9/29/2021
|
+5.30 / +4.28%
|
123.80
|
131.20
|
123.00
|
129.10
|
128.28
|
105.81
|
412,403
|
|
|
9/28/2021
|
+3.80 / +3.17%
|
121.00
|
124.60
|
120.00
|
123.80
|
123.40
|
101.47
|
446,600
|
|
|
9/27/2021
|
-6.10 / -4.84%
|
125.90
|
126.20
|
120.00
|
120.00
|
122.28
|
98.35
|
604,737
|
|
|
9/24/2021
|
+1.00 / +0.80%
|
126.00
|
127.80
|
125.00
|
126.10
|
126.28
|
103.35
|
175,100
|
|
|
9/23/2021
|
-5.60 / -4.28%
|
130.70
|
131.20
|
117.70
|
125.10
|
126.68
|
102.53
|
418,500
|
|
|
9/22/2021
|
+9.50 / +7.84%
|
121.20
|
132.00
|
121.20
|
130.70
|
127.90
|
107.12
|
949,100
|
|
|
9/21/2021
|
+1.50 / +1.25%
|
119.70
|
121.20
|
117.10
|
121.20
|
119.34
|
99.34
|
370,500
|
|
|
9/20/2021
|
-1.30 / -1.07%
|
122.00
|
122.40
|
119.70
|
119.70
|
121.24
|
98.11
|
262,709
|
|
|
9/17/2021
|
+3.20 / +2.72%
|
118.00
|
122.20
|
118.00
|
121.00
|
120.86
|
99.17
|
469,400
|
|
|
9/16/2021
|
-0.80 / -0.67%
|
118.60
|
118.70
|
117.60
|
117.80
|
118.26
|
96.55
|
180,567
|
|
|
9/15/2021
|
+1.50 / +1.28%
|
117.50
|
119.20
|
116.70
|
118.60
|
118.21
|
97.20
|
152,100
|
|
|
9/14/2021
|
-1.20 / -1.01%
|
118.00
|
119.00
|
117.10
|
117.10
|
118.04
|
95.98
|
187,100
|
|
|
9/13/2021
|
+1.60 / +1.37%
|
116.70
|
118.90
|
116.20
|
118.30
|
117.62
|
96.96
|
230,200
|
|
|
9/10/2021
|
+0.20 / +0.17%
|
116.50
|
118.40
|
116.50
|
116.70
|
116.99
|
95.65
|
115,100
|
|
|
9/9/2021
|
-0.10 / -0.09%
|
117.50
|
118.00
|
116.20
|
116.50
|
116.98
|
95.48
|
177,500
|
|
|
9/8/2021
|
-0.40 / -0.34%
|
117.00
|
118.00
|
116.00
|
116.60
|
116.75
|
95.57
|
204,012
|
|
|
9/7/2021
|
-1.30 / -1.10%
|
118.30
|
119.80
|
116.80
|
117.00
|
117.58
|
95.89
|
425,300
|
|
|
9/6/2021
|
-3.20 / -2.63%
|
121.00
|
121.20
|
118.30
|
118.30
|
119.01
|
96.96
|
693,374
|
|
|
9/1/2021
|
0.00 / 0.00%
|
121.40
|
122.70
|
120.30
|
121.50
|
121.21
|
99.58
|
331,800
|
|
|
8/31/2021
|
-2.50 / -2.02%
|
123.90
|
123.90
|
121.10
|
121.50
|
122.69
|
99.58
|
485,000
|
|
|
8/30/2021
|
+3.80 / +3.16%
|
120.20
|
124.00
|
120.20
|
124.00
|
121.63
|
101.63
|
881,000
|
|
|
8/27/2021
|
0.00 / 0.00%
|
120.20
|
120.20
|
118.00
|
120.20
|
119.02
|
98.52
|
232,900
|
|
|
8/26/2021
|
+0.90 / +0.75%
|
119.20
|
121.00
|
118.50
|
120.20
|
120.02
|
98.52
|
301,600
|
|
|
8/25/2021
|
+2.50 / +2.14%
|
116.70
|
119.30
|
115.50
|
119.30
|
117.73
|
97.78
|
226,200
|
|
|
8/24/2021
|
-1.80 / -1.52%
|
119.00
|
119.00
|
114.10
|
116.80
|
116.57
|
95.73
|
682,400
|
|
|
8/23/2021
|
-4.40 / -3.58%
|
121.00
|
121.50
|
118.00
|
118.60
|
119.74
|
97.20
|
399,700
|
|
|
8/20/2021
|
-3.00 / -2.38%
|
126.00
|
126.00
|
114.00
|
123.00
|
122.64
|
100.81
|
418,000
|
|
|