|
Closing price on 8/13/2021
|
|
| Open |
121.00 |
| High |
121.10 |
| Low |
119.00 |
| Volume |
438,800 |
| Split-adjusted Price |
99.09 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2021
|
-0.10 / -0.08%
|
121.00
|
121.10
|
119.00
|
120.90
|
119.96
|
99.09
|
438,800
|
|
|
8/12/2021
|
-1.50 / -1.22%
|
122.50
|
122.50
|
121.00
|
121.00
|
121.64
|
99.17
|
341,100
|
|
|
8/11/2021
|
-2.10 / -1.69%
|
124.70
|
124.70
|
122.50
|
122.50
|
123.66
|
100.40
|
392,812
|
|
|
8/10/2021
|
+1.70 / +1.38%
|
123.10
|
125.50
|
123.00
|
124.60
|
124.55
|
102.12
|
402,800
|
|
|
8/9/2021
|
+2.90 / +2.42%
|
119.90
|
123.60
|
119.00
|
122.90
|
121.54
|
100.73
|
427,900
|
|
|
8/6/2021
|
-1.00 / -0.83%
|
121.00
|
121.60
|
120.00
|
120.00
|
120.41
|
98.35
|
403,000
|
|
|
8/5/2021
|
+1.00 / +0.83%
|
119.90
|
122.50
|
119.30
|
121.00
|
120.76
|
99.17
|
306,900
|
|
|
8/4/2021
|
-1.30 / -1.07%
|
121.30
|
121.90
|
119.50
|
120.00
|
120.87
|
98.35
|
332,700
|
|
|
8/3/2021
|
-1.00 / -0.82%
|
122.30
|
122.30
|
120.50
|
121.30
|
121.26
|
99.42
|
413,670
|
|
|
8/2/2021
|
+3.60 / +3.03%
|
118.20
|
122.90
|
117.20
|
122.30
|
120.73
|
100.24
|
1,039,400
|
|
|
7/30/2021
|
-0.70 / -0.59%
|
119.40
|
119.40
|
117.80
|
118.70
|
118.43
|
97.29
|
540,300
|
|
|
7/29/2021
|
-0.30 / -0.25%
|
119.80
|
119.90
|
118.10
|
119.40
|
118.83
|
97.86
|
369,500
|
|
|
7/28/2021
|
+0.80 / +0.67%
|
118.90
|
119.90
|
118.00
|
119.70
|
119.11
|
98.11
|
429,000
|
|
|
7/27/2021
|
+0.70 / +0.59%
|
119.00
|
119.90
|
117.00
|
118.90
|
118.47
|
97.45
|
322,400
|
|
|
7/26/2021
|
+2.40 / +2.07%
|
115.70
|
120.30
|
114.70
|
118.20
|
118.62
|
96.88
|
943,400
|
|
|
7/23/2021
|
+0.20 / +0.17%
|
116.00
|
116.50
|
113.70
|
115.80
|
115.46
|
94.91
|
316,800
|
|
|
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
|
|
|