|
Closing price on 2/7/2022
|
|
| Open |
106.10 |
| High |
108.50 |
| Low |
106.00 |
| Volume |
116,300 |
| Split-adjusted Price |
90.04 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2022
|
+0.70 / +0.60%
|
117.50
|
118.50
|
116.90
|
117.70
|
117.69
|
98.12
|
99,552
|
|
|
1/4/2022
|
0.00 / 0.00%
|
117.50
|
120.00
|
116.90
|
117.00
|
117.35
|
97.54
|
107,916
|
|
|
12/31/2021
|
-3.60 / -2.99%
|
120.60
|
121.50
|
117.00
|
117.00
|
119.52
|
97.54
|
101,438
|
|
|
12/30/2021
|
+2.60 / +2.20%
|
118.30
|
120.90
|
117.90
|
120.60
|
119.38
|
100.54
|
227,900
|
|
|
12/29/2021
|
-0.90 / -0.76%
|
119.00
|
119.30
|
117.90
|
118.00
|
118.49
|
98.37
|
31,800
|
|
|
12/28/2021
|
+3.50 / +3.03%
|
115.40
|
121.00
|
115.10
|
118.90
|
117.29
|
99.12
|
122,600
|
|
|
12/27/2021
|
+0.40 / +0.35%
|
115.90
|
116.00
|
114.60
|
115.40
|
115.08
|
96.21
|
36,001
|
|
|
12/24/2021
|
-0.50 / -0.43%
|
115.00
|
116.20
|
115.00
|
115.00
|
115.56
|
95.87
|
100,900
|
|
|
12/23/2021
|
-0.50 / -0.43%
|
115.10
|
116.70
|
114.00
|
115.50
|
114.92
|
96.29
|
69,300
|
|
|
12/22/2021
|
-0.50 / -0.43%
|
115.60
|
116.50
|
115.00
|
116.00
|
115.95
|
96.71
|
113,200
|
|
|
12/21/2021
|
-0.40 / -0.34%
|
117.00
|
117.00
|
116.00
|
116.50
|
116.38
|
97.12
|
59,400
|
|
|
12/20/2021
|
+0.90 / +0.78%
|
115.90
|
117.20
|
115.80
|
116.90
|
116.43
|
97.46
|
68,700
|
|
|