|
Closing price on 8/24/2021
|
|
| Open |
119.00 |
| High |
119.00 |
| Low |
114.10 |
| Volume |
682,400 |
| Split-adjusted Price |
95.73 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-1.80 / -1.52%
|
119.00
|
119.00
|
114.10
|
116.80
|
116.57
|
95.73
|
682,400
|
|
|
8/23/2021
|
-4.40 / -3.58%
|
121.00
|
121.50
|
118.00
|
118.60
|
119.74
|
97.20
|
399,700
|
|
|
8/20/2021
|
-3.00 / -2.38%
|
126.00
|
126.00
|
114.00
|
123.00
|
122.64
|
100.81
|
418,000
|
|
|
8/19/2021
|
+2.00 / +1.61%
|
124.50
|
127.50
|
124.00
|
126.00
|
125.85
|
103.27
|
381,715
|
|
|
8/18/2021
|
+0.40 / +0.32%
|
123.50
|
124.00
|
121.50
|
124.00
|
122.65
|
101.63
|
389,600
|
|
|
8/17/2021
|
+0.80 / +0.65%
|
122.80
|
123.90
|
122.00
|
123.60
|
123.02
|
101.30
|
471,600
|
|
|
8/16/2021
|
+1.90 / +1.57%
|
120.90
|
123.50
|
120.90
|
122.80
|
122.57
|
100.65
|
241,100
|
|
|
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
|
|
|