|
Closing price on 10/20/2025
|
|
| Open |
46.80 |
| High |
46.80 |
| Low |
45.20 |
| Volume |
151,500 |
| Split-adjusted Price |
45.20 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2025
|
-1.60 / -3.42%
|
46.80
|
46.80
|
45.20
|
45.20
|
45.98
|
45.20
|
151,500
|
|
|
10/17/2025
|
-0.40 / -0.85%
|
47.70
|
47.90
|
46.80
|
46.80
|
47.03
|
46.80
|
103,100
|
|
|
10/16/2025
|
-0.30 / -0.63%
|
47.40
|
47.90
|
45.60
|
47.20
|
47.37
|
47.20
|
49,500
|
|
|
10/15/2025
|
-0.20 / -0.42%
|
47.70
|
48.00
|
47.50
|
47.50
|
47.71
|
47.50
|
83,700
|
|
|
10/14/2025
|
-0.20 / -0.42%
|
48.10
|
48.30
|
47.70
|
47.70
|
47.99
|
47.70
|
137,500
|
|
|
10/13/2025
|
-0.70 / -1.44%
|
48.50
|
48.50
|
47.90
|
47.90
|
48.08
|
47.90
|
128,900
|
|
|
10/10/2025
|
+0.40 / +0.83%
|
50.00
|
50.00
|
48.10
|
48.60
|
48.28
|
48.60
|
90,500
|
|
|
10/9/2025
|
-0.10 / -0.21%
|
48.30
|
48.40
|
48.10
|
48.20
|
48.18
|
48.20
|
75,900
|
|
|
10/8/2025
|
-0.20 / -0.41%
|
48.90
|
49.00
|
48.20
|
48.30
|
48.41
|
48.30
|
50,800
|
|
|
10/7/2025
|
-0.10 / -0.21%
|
48.70
|
48.90
|
48.30
|
48.50
|
48.55
|
48.50
|
86,900
|
|
|
10/6/2025
|
+0.50 / +1.04%
|
48.10
|
48.90
|
48.10
|
48.60
|
48.57
|
48.60
|
57,500
|
|
|
10/3/2025
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.00
|
48.10
|
48.14
|
48.10
|
61,300
|
|
|
10/2/2025
|
-0.60 / -1.23%
|
48.70
|
48.90
|
48.10
|
48.10
|
48.42
|
48.10
|
93,900
|
|
|
10/1/2025
|
+0.50 / +1.04%
|
48.50
|
48.70
|
48.10
|
48.70
|
48.40
|
48.70
|
30,800
|
|
|
9/30/2025
|
-0.40 / -0.82%
|
48.70
|
49.00
|
47.90
|
48.20
|
48.21
|
48.20
|
129,700
|
|
|
9/29/2025
|
-0.90 / -1.82%
|
49.50
|
49.60
|
48.50
|
48.60
|
48.81
|
48.60
|
211,300
|
|
|
9/26/2025
|
-0.30 / -0.60%
|
49.80
|
50.20
|
49.00
|
49.50
|
49.53
|
49.50
|
137,000
|
|
|
9/25/2025
|
+0.20 / +0.40%
|
49.60
|
50.00
|
49.50
|
49.80
|
49.68
|
49.80
|
110,300
|
|
|
9/24/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
49.60
|
49.38
|
49.60
|
134,600
|
|
|
9/23/2025
|
-0.20 / -0.40%
|
50.00
|
50.20
|
49.50
|
49.60
|
49.77
|
49.60
|
88,800
|
|
|
9/22/2025
|
-1.10 / -2.16%
|
51.00
|
51.00
|
49.60
|
49.80
|
50.08
|
49.80
|
182,700
|
|
|
9/19/2025
|
-1.00 / -1.93%
|
52.00
|
52.00
|
50.60
|
50.90
|
51.18
|
50.90
|
160,600
|
|
|
9/18/2025
|
-0.70 / -1.33%
|
52.60
|
52.90
|
51.70
|
51.90
|
51.96
|
51.90
|
121,800
|
|
|
9/17/2025
|
+1.80 / +3.54%
|
50.80
|
53.30
|
50.40
|
52.60
|
51.93
|
52.60
|
556,600
|
|
|
9/16/2025
|
+0.70 / +1.40%
|
50.50
|
51.00
|
50.00
|
50.80
|
50.48
|
50.80
|
267,800
|
|
|
9/15/2025
|
+0.10 / +0.20%
|
50.00
|
51.20
|
49.60
|
50.10
|
50.15
|
50.10
|
171,400
|
|
|
9/12/2025
|
+1.10 / +2.25%
|
49.00
|
50.50
|
48.90
|
50.00
|
49.52
|
50.00
|
189,400
|
|
|
9/11/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
48.90
|
48.72
|
48.90
|
108,500
|
|
|
9/10/2025
|
-0.10 / -0.20%
|
49.10
|
49.40
|
48.90
|
48.90
|
48.98
|
48.90
|
39,300
|
|
|
9/9/2025
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.80
|
49.00
|
49.00
|
49.00
|
115,300
|
|
|