Closing price on 11/2/2021
|
|
Open |
125.00 |
High |
125.70 |
Low |
124.00 |
Volume |
381,400 |
Split-adjusted Price |
101.63 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2021
|
-1.00 / -0.80%
|
125.00
|
125.70
|
124.00
|
124.00
|
124.65
|
101.63
|
381,400
|
|
11/1/2021
|
-3.30 / -2.57%
|
128.30
|
128.50
|
125.00
|
125.00
|
126.61
|
102.45
|
292,510
|
|
10/29/2021
|
+1.80 / +1.42%
|
126.50
|
128.30
|
126.50
|
128.30
|
127.30
|
105.15
|
319,400
|
|
10/28/2021
|
+0.80 / +0.64%
|
127.30
|
128.00
|
126.20
|
126.50
|
127.13
|
103.68
|
243,500
|
|
10/27/2021
|
+0.50 / +0.40%
|
125.40
|
127.30
|
125.20
|
125.70
|
126.36
|
103.02
|
163,809
|
|
10/26/2021
|
-0.90 / -0.71%
|
126.00
|
126.50
|
125.00
|
125.20
|
125.47
|
102.61
|
192,100
|
|
10/25/2021
|
-2.90 / -2.25%
|
129.10
|
129.10
|
126.00
|
126.10
|
127.29
|
103.35
|
390,900
|
|
10/22/2021
|
+0.50 / +0.39%
|
128.50
|
129.00
|
127.10
|
129.00
|
128.30
|
105.73
|
369,000
|
|
10/21/2021
|
-1.50 / -1.15%
|
129.10
|
130.00
|
128.50
|
128.50
|
129.07
|
105.32
|
201,000
|
|
10/20/2021
|
-1.00 / -0.76%
|
130.60
|
130.70
|
128.60
|
130.00
|
129.89
|
106.55
|
403,800
|
|
10/19/2021
|
-0.50 / -0.38%
|
130.90
|
131.40
|
130.00
|
131.00
|
130.58
|
107.37
|
111,000
|
|
10/18/2021
|
+1.00 / +0.77%
|
130.60
|
131.90
|
129.50
|
131.50
|
130.87
|
107.78
|
282,000
|
|
10/15/2021
|
+1.90 / +1.48%
|
129.00
|
131.30
|
128.90
|
130.50
|
130.18
|
106.96
|
267,320
|
|
10/14/2021
|
+0.40 / +0.31%
|
129.00
|
130.30
|
128.00
|
128.60
|
128.87
|
105.40
|
197,800
|
|
10/13/2021
|
-1.60 / -1.23%
|
130.00
|
132.00
|
128.20
|
128.20
|
130.28
|
105.07
|
197,300
|
|
10/12/2021
|
+1.80 / +1.41%
|
128.00
|
131.70
|
127.50
|
129.80
|
129.05
|
106.38
|
333,200
|
|
10/11/2021
|
+0.90 / +0.71%
|
127.20
|
129.00
|
127.20
|
128.00
|
127.76
|
104.91
|
228,700
|
|
10/8/2021
|
-1.20 / -0.94%
|
128.30
|
128.50
|
127.00
|
127.10
|
127.77
|
104.17
|
186,306
|
|
10/7/2021
|
+0.30 / +0.23%
|
128.00
|
131.00
|
128.00
|
128.30
|
129.28
|
105.15
|
207,220
|
|
10/6/2021
|
+0.30 / +0.23%
|
128.50
|
128.60
|
127.50
|
128.00
|
127.84
|
104.91
|
155,000
|
|
10/5/2021
|
+0.20 / +0.16%
|
127.50
|
129.00
|
127.50
|
127.70
|
128.34
|
104.66
|
146,300
|
|
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
|
|
|