Closing price on 12/16/2021
|
|
Open |
115.00 |
High |
116.00 |
Low |
113.60 |
Volume |
73,000 |
Split-adjusted Price |
96.62 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/25/2021
|
+2.40 / +1.97%
|
121.60
|
125.00
|
121.60
|
124.00
|
124.08
|
101.63
|
335,700
|
|
11/24/2021
|
0.00 / 0.00%
|
121.80
|
122.20
|
121.00
|
121.60
|
121.70
|
99.66
|
115,827
|
|
11/23/2021
|
+0.60 / +0.50%
|
120.50
|
122.90
|
120.00
|
121.60
|
121.44
|
99.66
|
126,100
|
|
11/22/2021
|
+2.00 / +1.68%
|
119.00
|
121.00
|
118.60
|
121.00
|
119.35
|
99.17
|
204,200
|
|
11/19/2021
|
-3.70 / -3.02%
|
122.70
|
122.70
|
119.00
|
119.00
|
120.63
|
97.53
|
205,200
|
|
11/18/2021
|
-0.10 / -0.08%
|
122.50
|
124.00
|
121.00
|
122.70
|
122.28
|
100.56
|
286,700
|
|
11/17/2021
|
-0.20 / -0.16%
|
123.40
|
123.40
|
121.70
|
122.80
|
122.50
|
100.65
|
115,100
|
|
11/16/2021
|
-0.40 / -0.32%
|
123.40
|
123.60
|
121.50
|
123.00
|
122.23
|
100.81
|
121,100
|
|
11/15/2021
|
-0.20 / -0.16%
|
124.00
|
124.00
|
121.80
|
123.40
|
122.72
|
101.14
|
211,109
|
|
11/12/2021
|
+0.70 / +0.57%
|
122.90
|
124.00
|
121.80
|
123.60
|
122.28
|
101.30
|
157,312
|
|
11/11/2021
|
+0.90 / +0.74%
|
122.00
|
123.70
|
120.20
|
122.90
|
121.80
|
100.73
|
337,500
|
|
11/10/2021
|
-1.10 / -0.89%
|
123.10
|
123.10
|
121.50
|
122.00
|
122.09
|
99.99
|
239,262
|
|
11/9/2021
|
-0.70 / -0.57%
|
124.30
|
124.50
|
122.30
|
123.10
|
123.38
|
100.89
|
137,700
|
|
11/8/2021
|
-0.70 / -0.56%
|
124.40
|
124.50
|
123.10
|
123.80
|
123.85
|
101.47
|
142,200
|
|
11/5/2021
|
+2.70 / +2.22%
|
121.80
|
124.80
|
121.80
|
124.50
|
122.96
|
102.04
|
186,505
|
|
|