|
|
Closing price on 3/2/2026
|
|
| Open |
48.00 |
| High |
49.50 |
| Low |
48.00 |
| Volume |
14,767,376 |
| Split-adjusted Price |
30.38 |
|
|
VCK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-1.10 / -2.21%
|
48.00
|
49.50
|
48.00
|
48.60
|
48.82
|
30.38
|
14,767,376
|
|
|
2/27/2026
|
+1.45 / +3.01%
|
48.80
|
49.70
|
48.40
|
49.70
|
49.25
|
31.06
|
7,629,400
|
|
|
2/26/2026
|
-0.25 / -0.52%
|
48.65
|
48.65
|
48.10
|
48.25
|
48.30
|
30.16
|
1,951,200
|
|
|
2/25/2026
|
-0.60 / -1.22%
|
49.10
|
49.20
|
48.50
|
48.50
|
48.82
|
30.31
|
1,363,400
|
|
|
2/24/2026
|
+0.20 / +0.41%
|
48.90
|
49.20
|
48.10
|
49.10
|
48.70
|
30.69
|
2,871,300
|
|
|
2/23/2026
|
+2.60 / +5.62%
|
46.30
|
48.90
|
46.15
|
48.90
|
47.53
|
30.56
|
4,907,200
|
|
|
2/13/2026
|
-0.05 / -0.11%
|
46.55
|
46.55
|
45.85
|
46.30
|
46.20
|
28.94
|
2,199,400
|
|
|
2/12/2026
|
+0.45 / +0.98%
|
46.45
|
46.45
|
45.65
|
46.35
|
46.08
|
28.97
|
2,232,400
|
|
|
2/11/2026
|
+0.25 / +0.55%
|
45.80
|
46.10
|
45.35
|
45.90
|
45.72
|
28.69
|
2,265,400
|
|
|
2/10/2026
|
+2.95 / +6.91%
|
43.00
|
45.65
|
42.40
|
45.65
|
43.81
|
28.53
|
3,065,700
|
|
|
2/9/2026
|
-0.10 / -0.23%
|
43.00
|
43.00
|
42.10
|
42.70
|
42.60
|
26.69
|
1,435,900
|
|
|
2/6/2026
|
-1.85 / -4.14%
|
44.40
|
44.40
|
42.80
|
42.80
|
43.44
|
26.75
|
2,487,000
|
|
|
2/5/2026
|
-0.55 / -1.22%
|
45.60
|
45.60
|
44.65
|
44.65
|
44.99
|
27.91
|
1,885,500
|
|
|
2/4/2026
|
-0.55 / -1.20%
|
45.95
|
46.50
|
45.15
|
45.20
|
45.74
|
28.25
|
2,595,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|