|
Closing price on 12/22/2020
|
|
| Open |
81.00 |
| High |
82.70 |
| Low |
80.80 |
| Volume |
210,600 |
| Split-adjusted Price |
63.53 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
-0.40 / -0.49%
|
81.00
|
82.70
|
80.80
|
81.50
|
81.26
|
63.53
|
210,600
|
|
|
12/21/2020
|
+0.40 / +0.49%
|
81.50
|
82.50
|
80.70
|
81.90
|
81.09
|
63.84
|
297,206
|
|
|
12/18/2020
|
+0.80 / +0.99%
|
81.20
|
81.50
|
80.50
|
81.50
|
81.02
|
63.53
|
169,300
|
|
|
12/17/2020
|
-2.20 / -2.65%
|
82.50
|
83.00
|
80.00
|
80.70
|
81.62
|
62.91
|
465,100
|
|
|
12/16/2020
|
+0.40 / +0.48%
|
82.50
|
83.40
|
82.30
|
82.90
|
82.95
|
64.62
|
333,022
|
|
|
12/15/2020
|
+0.50 / +0.61%
|
82.00
|
83.00
|
81.30
|
82.50
|
82.43
|
64.31
|
358,800
|
|
|
12/14/2020
|
+1.50 / +1.86%
|
80.70
|
82.30
|
80.60
|
82.00
|
81.32
|
63.92
|
497,795
|
|
|
12/11/2020
|
+0.30 / +0.37%
|
80.20
|
81.10
|
80.10
|
80.50
|
80.72
|
62.75
|
207,300
|
|
|
12/10/2020
|
+1.30 / +1.65%
|
79.60
|
81.80
|
79.60
|
80.20
|
81.11
|
62.52
|
411,400
|
|
|
12/9/2020
|
+1.40 / +1.81%
|
77.50
|
79.20
|
77.50
|
78.90
|
78.42
|
61.50
|
358,200
|
|
|
12/8/2020
|
-1.00 / -1.27%
|
78.50
|
78.60
|
77.50
|
77.50
|
78.04
|
60.41
|
469,500
|
|
|
12/7/2020
|
-0.10 / -0.13%
|
78.80
|
78.90
|
78.30
|
78.50
|
78.51
|
61.19
|
235,150
|
|
|
12/4/2020
|
+0.10 / +0.13%
|
80.50
|
80.50
|
78.00
|
78.60
|
78.53
|
61.27
|
251,700
|
|
|
12/3/2020
|
+0.20 / +0.25%
|
80.30
|
81.80
|
80.30
|
80.50
|
81.06
|
61.19
|
276,900
|
|
|
12/2/2020
|
+0.70 / +0.88%
|
79.60
|
81.20
|
79.50
|
80.30
|
80.33
|
61.04
|
291,400
|
|
|
12/1/2020
|
+0.10 / +0.13%
|
79.60
|
80.50
|
78.00
|
79.60
|
78.70
|
60.51
|
242,900
|
|
|
11/30/2020
|
-0.50 / -0.63%
|
80.00
|
81.40
|
79.30
|
79.50
|
80.01
|
60.43
|
202,400
|
|
|
11/27/2020
|
+0.80 / +1.01%
|
79.20
|
80.10
|
78.70
|
80.00
|
79.42
|
60.81
|
310,900
|
|
|
11/26/2020
|
-0.30 / -0.38%
|
79.40
|
79.80
|
78.50
|
79.20
|
79.22
|
60.20
|
321,500
|
|
|
11/25/2020
|
+0.50 / +0.63%
|
81.30
|
82.00
|
79.00
|
79.50
|
79.97
|
60.43
|
351,400
|
|
|
11/24/2020
|
0.00 / 0.00%
|
79.00
|
79.00
|
77.60
|
79.00
|
78.30
|
60.05
|
559,700
|
|
|
11/23/2020
|
-0.40 / -0.50%
|
79.20
|
79.40
|
78.00
|
79.00
|
78.57
|
60.05
|
175,100
|
|
|
11/20/2020
|
+0.20 / +0.25%
|
79.20
|
81.30
|
79.20
|
79.40
|
80.28
|
60.35
|
239,900
|
|
|
11/19/2020
|
+3.70 / +4.90%
|
75.50
|
79.30
|
75.40
|
79.20
|
78.36
|
60.20
|
858,800
|
|
|
11/18/2020
|
0.00 / 0.00%
|
75.50
|
76.10
|
75.20
|
75.50
|
75.55
|
57.39
|
169,800
|
|
|
11/17/2020
|
+0.50 / +0.67%
|
75.00
|
76.00
|
75.00
|
75.50
|
75.40
|
57.39
|
188,900
|
|
|
11/16/2020
|
-1.00 / -1.32%
|
76.00
|
76.70
|
74.80
|
75.00
|
75.34
|
57.01
|
377,500
|
|
|
11/13/2020
|
-0.40 / -0.52%
|
76.40
|
76.50
|
75.40
|
76.00
|
75.84
|
57.77
|
191,600
|
|
|
11/12/2020
|
+0.20 / +0.26%
|
77.40
|
77.90
|
76.00
|
76.40
|
76.27
|
58.07
|
126,400
|
|
|
11/11/2020
|
+1.00 / +1.33%
|
76.00
|
77.50
|
76.00
|
76.20
|
76.72
|
57.92
|
454,000
|
|
|