|
|
Closing price on 2/3/2026
|
|
| Open |
45.30 |
| High |
45.90 |
| Low |
45.10 |
| Volume |
2,590,300 |
| Split-adjusted Price |
28.59 |
|
|
VCK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
+0.55 / +1.22%
|
45.30
|
45.90
|
45.10
|
45.75
|
45.51
|
28.59
|
2,590,300
|
|
|
2/2/2026
|
-0.70 / -1.53%
|
46.00
|
46.00
|
45.20
|
45.20
|
45.49
|
28.25
|
1,648,500
|
|
|
1/30/2026
|
-0.20 / -0.43%
|
46.10
|
46.45
|
45.70
|
45.90
|
45.93
|
28.69
|
2,204,500
|
|
|
1/29/2026
|
-0.15 / -0.32%
|
46.20
|
46.50
|
46.00
|
46.10
|
46.19
|
28.81
|
1,265,400
|
|
|
1/28/2026
|
-0.45 / -0.96%
|
46.80
|
46.80
|
46.00
|
46.25
|
46.28
|
28.91
|
1,642,900
|
|
|
1/27/2026
|
+0.20 / +0.43%
|
46.50
|
47.00
|
46.20
|
46.70
|
46.52
|
29.19
|
1,555,500
|
|
|
1/26/2026
|
-1.00 / -2.11%
|
47.50
|
47.60
|
46.15
|
46.50
|
46.77
|
29.06
|
2,122,800
|
|
|
1/23/2026
|
+0.45 / +0.96%
|
47.05
|
47.55
|
46.60
|
47.50
|
47.21
|
29.69
|
2,706,800
|
|
|
1/22/2026
|
+0.05 / +0.11%
|
47.30
|
47.30
|
46.45
|
47.05
|
46.78
|
29.41
|
2,663,700
|
|
|
1/21/2026
|
-0.90 / -1.88%
|
47.60
|
47.65
|
46.40
|
47.00
|
46.96
|
29.38
|
2,348,300
|
|
|
1/20/2026
|
-0.10 / -0.21%
|
48.30
|
48.45
|
47.85
|
47.90
|
48.11
|
29.94
|
3,457,000
|
|
|
1/19/2026
|
+1.55 / +3.34%
|
46.50
|
48.45
|
46.20
|
48.00
|
47.34
|
30.00
|
4,445,800
|
|
|
1/16/2026
|
-0.20 / -0.43%
|
46.95
|
47.00
|
46.20
|
46.45
|
46.52
|
29.03
|
3,000,100
|
|
|
1/15/2026
|
+0.35 / +0.76%
|
46.40
|
47.25
|
46.15
|
46.65
|
46.56
|
29.16
|
2,747,700
|
|
|
1/14/2026
|
-1.20 / -2.53%
|
47.55
|
48.00
|
46.25
|
46.30
|
46.90
|
28.94
|
3,256,700
|
|
|
1/13/2026
|
+0.35 / +0.74%
|
47.25
|
48.50
|
47.10
|
47.50
|
47.60
|
29.69
|
2,754,900
|
|
|
1/12/2026
|
+1.15 / +2.50%
|
45.95
|
49.00
|
44.70
|
47.15
|
46.91
|
29.47
|
4,187,900
|
|
|
1/9/2026
|
-2.20 / -4.56%
|
48.15
|
48.40
|
46.00
|
46.00
|
47.14
|
28.75
|
3,424,500
|
|
|
1/8/2026
|
-0.30 / -0.62%
|
48.05
|
48.90
|
48.05
|
48.20
|
48.30
|
30.13
|
2,199,100
|
|
|
1/7/2026
|
-0.10 / -0.21%
|
48.70
|
49.15
|
48.50
|
48.50
|
48.73
|
30.31
|
2,191,900
|
|
|
1/6/2026
|
-0.05 / -0.10%
|
48.65
|
49.15
|
48.35
|
48.60
|
48.62
|
30.38
|
1,316,100
|
|
|
1/5/2026
|
-1.45 / -2.89%
|
49.10
|
49.95
|
48.60
|
48.65
|
48.99
|
30.41
|
915,600
|
|
|
12/31/2025
|
+0.20 / +0.40%
|
50.20
|
50.20
|
49.80
|
50.10
|
49.92
|
31.31
|
1,569,500
|
|
|
12/30/2025
|
+0.20 / +0.40%
|
49.90
|
50.10
|
49.80
|
49.90
|
49.90
|
31.19
|
1,167,000
|
|
|
12/29/2025
|
+1.10 / +2.26%
|
48.40
|
49.95
|
48.20
|
49.70
|
49.37
|
31.06
|
4,301,300
|
|
|
12/26/2025
|
-0.40 / -0.82%
|
48.55
|
49.25
|
48.30
|
48.60
|
48.59
|
30.38
|
2,091,500
|
|
|
12/25/2025
|
-1.00 / -2.00%
|
50.20
|
50.50
|
49.00
|
49.00
|
49.55
|
30.63
|
2,038,200
|
|
|
12/24/2025
|
-0.50 / -0.99%
|
50.50
|
50.50
|
49.50
|
50.00
|
49.93
|
31.25
|
12,367,100
|
|
|
12/23/2025
|
-1.40 / -2.70%
|
51.90
|
51.90
|
50.50
|
50.50
|
51.13
|
31.56
|
2,960,400
|
|
|
12/22/2025
|
-0.70 / -1.33%
|
52.50
|
52.50
|
51.80
|
51.90
|
52.08
|
32.44
|
1,816,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|