Closing price on 7/22/2021
|
|
Open |
117.00 |
High |
117.00 |
Low |
114.50 |
Volume |
279,721 |
Split-adjusted Price |
94.75 |
|
|
VCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2021
|
+0.30 / +0.26%
|
117.00
|
117.00
|
114.50
|
115.60
|
115.80
|
94.75
|
279,721
|
|
7/21/2021
|
+1.90 / +1.68%
|
113.30
|
118.00
|
111.50
|
115.30
|
115.12
|
94.50
|
333,900
|
|
7/20/2021
|
-0.30 / -0.26%
|
113.90
|
114.50
|
111.50
|
113.40
|
112.83
|
92.94
|
148,703
|
|
7/19/2021
|
+2.80 / +2.52%
|
111.00
|
116.30
|
107.90
|
113.70
|
112.28
|
93.19
|
585,300
|
|
7/16/2021
|
+4.00 / +3.74%
|
106.90
|
112.00
|
105.20
|
110.90
|
109.20
|
90.89
|
543,500
|
|
7/15/2021
|
+2.90 / +2.79%
|
103.00
|
106.90
|
103.00
|
106.90
|
104.66
|
87.62
|
224,200
|
|
7/14/2021
|
-0.50 / -0.48%
|
104.00
|
104.50
|
102.00
|
104.00
|
103.17
|
85.24
|
257,800
|
|
7/13/2021
|
0.00 / 0.00%
|
105.00
|
105.00
|
103.00
|
104.50
|
103.99
|
85.65
|
165,800
|
|
7/12/2021
|
-3.90 / -3.60%
|
107.00
|
107.90
|
100.20
|
104.50
|
103.89
|
85.65
|
397,000
|
|
7/9/2021
|
0.00 / 0.00%
|
107.00
|
109.00
|
106.50
|
108.40
|
107.96
|
88.84
|
190,700
|
|
7/8/2021
|
+0.40 / +0.37%
|
108.00
|
109.70
|
106.30
|
108.40
|
108.13
|
88.84
|
164,500
|
|
7/7/2021
|
0.00 / 0.00%
|
108.00
|
108.00
|
102.00
|
108.00
|
106.82
|
88.52
|
379,800
|
|
7/6/2021
|
-4.00 / -3.57%
|
110.30
|
111.00
|
108.00
|
108.00
|
109.67
|
88.52
|
546,303
|
|
7/5/2021
|
+0.20 / +0.18%
|
110.00
|
113.00
|
107.00
|
112.00
|
111.07
|
91.80
|
294,400
|
|
7/2/2021
|
-0.10 / -0.09%
|
112.00
|
112.50
|
111.10
|
111.80
|
111.62
|
91.63
|
190,500
|
|
7/1/2021
|
+3.10 / +2.85%
|
108.70
|
112.50
|
108.20
|
111.90
|
110.96
|
91.71
|
357,600
|
|
6/30/2021
|
-0.50 / -0.46%
|
109.30
|
109.40
|
107.20
|
108.80
|
108.42
|
89.17
|
301,957
|
|
6/29/2021
|
-0.40 / -0.36%
|
109.80
|
109.90
|
108.50
|
109.30
|
109.51
|
89.58
|
179,000
|
|
6/28/2021
|
-0.30 / -0.27%
|
110.00
|
112.00
|
108.00
|
109.70
|
110.00
|
89.91
|
417,625
|
|
6/25/2021
|
+6.70 / +6.49%
|
103.30
|
111.00
|
100.50
|
110.00
|
106.39
|
90.16
|
987,902
|
|
6/24/2021
|
-0.70 / -0.67%
|
103.90
|
104.00
|
100.00
|
103.30
|
102.00
|
84.66
|
781,330
|
|
6/23/2021
|
-2.30 / -2.16%
|
106.00
|
106.00
|
102.50
|
104.00
|
104.02
|
85.24
|
358,310
|
|
6/22/2021
|
-0.60 / -0.56%
|
106.90
|
107.00
|
104.50
|
106.30
|
105.94
|
87.12
|
304,041
|
|
6/21/2021
|
-0.60 / -0.56%
|
107.00
|
107.80
|
105.90
|
106.90
|
106.50
|
87.62
|
277,500
|
|
6/18/2021
|
-0.10 / -0.09%
|
107.50
|
108.00
|
106.10
|
107.50
|
107.01
|
88.11
|
166,518
|
|
6/17/2021
|
+2.80 / +2.67%
|
104.00
|
107.90
|
103.00
|
107.60
|
106.06
|
88.19
|
535,500
|
|
6/16/2021
|
+1.10 / +1.06%
|
103.70
|
105.50
|
103.60
|
104.80
|
104.36
|
85.89
|
425,300
|
|
6/15/2021
|
-1.70 / -1.61%
|
104.00
|
105.50
|
102.60
|
103.70
|
103.95
|
84.99
|
201,500
|
|
6/14/2021
|
+0.10 / +0.09%
|
106.20
|
107.00
|
103.60
|
105.40
|
105.09
|
86.39
|
435,400
|
|
6/11/2021
|
+6.50 / +6.45%
|
100.80
|
108.50
|
100.00
|
107.30
|
105.40
|
86.30
|
1,010,300
|
|
|