|
Closing price on 8/7/2025
|
|
| Open |
49.80 |
| High |
50.40 |
| Low |
49.80 |
| Volume |
331,457 |
| Split-adjusted Price |
50.30 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.80 / +1.62%
|
49.80
|
50.40
|
49.80
|
50.30
|
50.07
|
50.30
|
331,457
|
|
|
8/6/2025
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.40
|
49.50
|
49.50
|
49.50
|
121,000
|
|
|
8/5/2025
|
+0.30 / +0.61%
|
49.30
|
50.30
|
48.90
|
49.50
|
49.73
|
49.50
|
391,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
49.20
|
49.30
|
48.60
|
49.20
|
48.96
|
49.20
|
177,300
|
|
|
8/1/2025
|
+0.20 / +0.41%
|
49.10
|
49.70
|
48.90
|
49.20
|
49.26
|
49.20
|
159,900
|
|
|
7/31/2025
|
-0.10 / -0.20%
|
49.00
|
49.80
|
48.70
|
49.00
|
49.10
|
49.00
|
171,000
|
|
|
7/30/2025
|
0.00 / 0.00%
|
49.10
|
49.70
|
48.50
|
49.10
|
48.96
|
49.10
|
371,400
|
|
|
7/29/2025
|
-2.10 / -4.10%
|
51.20
|
51.20
|
49.10
|
49.10
|
50.09
|
49.10
|
468,400
|
|
|
7/28/2025
|
+0.80 / +1.59%
|
50.50
|
51.80
|
50.20
|
51.20
|
50.97
|
51.20
|
320,300
|
|
|
7/25/2025
|
+0.40 / +0.80%
|
50.00
|
50.60
|
50.00
|
50.40
|
50.19
|
50.40
|
223,100
|
|
|
7/24/2025
|
-0.60 / -1.19%
|
51.00
|
51.90
|
50.00
|
50.00
|
50.44
|
50.00
|
186,100
|
|
|
7/23/2025
|
+0.90 / +1.81%
|
49.80
|
50.90
|
49.60
|
50.60
|
50.04
|
50.60
|
433,300
|
|
|
7/22/2025
|
0.00 / 0.00%
|
49.60
|
49.70
|
49.20
|
49.70
|
49.43
|
49.70
|
193,000
|
|
|
7/21/2025
|
-0.30 / -0.60%
|
50.70
|
53.00
|
49.60
|
49.70
|
50.03
|
49.70
|
190,700
|
|
|
7/18/2025
|
-0.50 / -0.99%
|
50.50
|
50.90
|
49.80
|
50.00
|
50.09
|
50.00
|
233,300
|
|
|
7/17/2025
|
+0.80 / +1.61%
|
49.80
|
50.60
|
49.40
|
50.50
|
50.13
|
50.50
|
371,000
|
|
|
7/16/2025
|
+0.10 / +0.20%
|
49.60
|
50.00
|
49.30
|
49.70
|
49.46
|
49.70
|
118,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
54.50
|
54.50
|
49.60
|
49.60
|
49.73
|
49.60
|
180,500
|
|
|
7/14/2025
|
-0.20 / -0.40%
|
49.80
|
50.00
|
49.00
|
49.60
|
49.60
|
49.60
|
119,300
|
|
|
7/11/2025
|
-0.40 / -0.80%
|
50.70
|
50.70
|
49.50
|
49.80
|
49.84
|
49.80
|
155,900
|
|
|
7/10/2025
|
+0.80 / +1.62%
|
49.80
|
50.20
|
49.30
|
50.20
|
49.68
|
50.20
|
280,800
|
|
|
7/9/2025
|
0.00 / 0.00%
|
49.80
|
49.90
|
49.10
|
49.40
|
49.33
|
49.40
|
206,400
|
|
|
7/8/2025
|
+0.70 / +1.44%
|
49.50
|
49.80
|
49.00
|
49.40
|
49.43
|
49.40
|
215,400
|
|
|
7/7/2025
|
-0.40 / -0.81%
|
49.10
|
49.60
|
48.50
|
48.70
|
48.94
|
48.70
|
173,800
|
|
|
7/4/2025
|
-0.60 / -1.21%
|
49.70
|
50.70
|
48.80
|
49.10
|
49.43
|
49.10
|
204,600
|
|
|
7/3/2025
|
+0.60 / +1.22%
|
49.00
|
54.00
|
48.50
|
49.70
|
50.59
|
49.70
|
462,900
|
|
|
7/2/2025
|
+1.40 / +2.94%
|
47.70
|
50.00
|
47.60
|
49.10
|
49.07
|
49.10
|
305,800
|
|
|
7/1/2025
|
-0.50 / -1.04%
|
48.20
|
48.50
|
47.60
|
47.70
|
47.89
|
47.70
|
127,500
|
|
|
6/30/2025
|
0.00 / 0.00%
|
48.20
|
48.50
|
48.00
|
48.20
|
48.20
|
48.20
|
126,000
|
|
|
6/27/2025
|
+0.80 / +1.69%
|
47.70
|
48.60
|
47.40
|
48.20
|
48.00
|
48.20
|
201,100
|
|
|