|
Closing price on 2/23/2022
|
|
| Open |
107.00 |
| High |
108.50 |
| Low |
107.00 |
| Volume |
157,700 |
| Split-adjusted Price |
90.37 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+1.40 / +1.31%
|
107.00
|
108.50
|
107.00
|
108.40
|
108.05
|
90.37
|
157,700
|
|
|
2/22/2022
|
-0.70 / -0.65%
|
107.00
|
107.70
|
106.80
|
107.00
|
107.01
|
89.20
|
71,800
|
|
|
2/21/2022
|
+0.10 / +0.09%
|
108.00
|
108.50
|
107.00
|
107.70
|
107.63
|
89.79
|
81,100
|
|
|
2/18/2022
|
-1.60 / -1.47%
|
109.30
|
110.50
|
106.00
|
107.60
|
107.12
|
89.70
|
207,600
|
|
|
2/17/2022
|
+1.10 / +1.02%
|
108.00
|
109.40
|
108.00
|
109.20
|
109.07
|
91.04
|
36,800
|
|
|
2/16/2022
|
+0.50 / +0.46%
|
107.70
|
108.90
|
107.60
|
108.10
|
107.96
|
90.12
|
36,300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
107.50
|
107.70
|
107.30
|
107.60
|
107.40
|
89.70
|
26,500
|
|
|
2/14/2022
|
-0.40 / -0.37%
|
108.00
|
108.50
|
107.00
|
107.60
|
107.93
|
89.70
|
56,612
|
|
|
2/11/2022
|
+0.30 / +0.28%
|
109.00
|
109.00
|
107.00
|
108.00
|
107.90
|
90.04
|
28,800
|
|
|
2/10/2022
|
-1.00 / -0.92%
|
109.00
|
109.00
|
105.50
|
107.70
|
107.66
|
89.79
|
61,300
|
|
|
2/9/2022
|
+0.20 / +0.18%
|
107.50
|
109.40
|
107.50
|
108.70
|
108.84
|
90.62
|
52,600
|
|
|
2/8/2022
|
+0.50 / +0.46%
|
108.00
|
110.60
|
107.00
|
108.50
|
109.31
|
90.45
|
58,400
|
|
|
2/7/2022
|
+3.80 / +3.65%
|
106.10
|
108.50
|
106.00
|
108.00
|
107.25
|
90.04
|
116,300
|
|
|
1/28/2022
|
-0.60 / -0.57%
|
105.10
|
106.50
|
104.20
|
104.20
|
105.09
|
86.87
|
52,500
|
|
|
1/27/2022
|
-1.20 / -1.13%
|
106.10
|
109.00
|
103.00
|
104.80
|
106.33
|
87.37
|
51,957
|
|
|
1/26/2022
|
0.00 / 0.00%
|
106.00
|
107.90
|
106.00
|
106.00
|
106.79
|
88.37
|
71,700
|
|
|
1/25/2022
|
-1.90 / -1.76%
|
107.00
|
107.00
|
105.00
|
106.00
|
105.80
|
88.37
|
54,214
|
|
|
1/24/2022
|
-1.90 / -1.73%
|
109.80
|
110.00
|
107.80
|
107.90
|
108.50
|
89.95
|
80,400
|
|
|
1/21/2022
|
+1.00 / +0.92%
|
109.00
|
109.90
|
107.80
|
109.80
|
108.89
|
91.54
|
42,400
|
|
|
1/20/2022
|
+2.60 / +2.45%
|
106.20
|
109.30
|
106.00
|
108.80
|
107.62
|
90.70
|
77,600
|
|
|
1/19/2022
|
+0.60 / +0.57%
|
105.70
|
106.90
|
105.60
|
106.20
|
106.03
|
88.54
|
30,700
|
|
|
1/18/2022
|
-0.60 / -0.56%
|
107.20
|
107.20
|
105.00
|
105.60
|
105.96
|
88.04
|
61,400
|
|
|
1/17/2022
|
-3.80 / -3.45%
|
110.10
|
111.90
|
106.20
|
106.20
|
109.04
|
88.54
|
76,800
|
|
|
1/14/2022
|
-0.10 / -0.09%
|
110.50
|
110.50
|
109.00
|
110.00
|
109.82
|
91.70
|
35,100
|
|
|
1/13/2022
|
0.00 / 0.00%
|
110.50
|
112.90
|
110.00
|
110.10
|
110.82
|
91.79
|
96,500
|
|
|
1/12/2022
|
-1.60 / -1.43%
|
112.00
|
112.80
|
109.10
|
110.10
|
110.68
|
91.79
|
109,400
|
|
|
1/11/2022
|
-3.00 / -2.62%
|
114.70
|
114.70
|
111.50
|
111.70
|
113.14
|
93.12
|
181,400
|
|
|
1/10/2022
|
-0.70 / -0.61%
|
115.60
|
117.20
|
114.40
|
114.70
|
115.02
|
95.62
|
121,177
|
|
|
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
|
|
|