|
|
Closing price on 12/19/2025
|
|
| Open |
20.30 |
| High |
20.45 |
| Low |
20.00 |
| Volume |
1,607,600 |
| Split-adjusted Price |
20.15 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2025
|
+0.05 / +0.25%
|
20.30
|
20.45
|
20.00
|
20.15
|
20.20
|
20.15
|
1,607,600
|
|
|
12/18/2025
|
+0.10 / +0.50%
|
20.20
|
20.45
|
19.95
|
20.10
|
20.20
|
20.10
|
2,810,100
|
|
|
12/17/2025
|
-0.35 / -1.72%
|
20.35
|
20.45
|
20.00
|
20.00
|
20.22
|
20.00
|
2,798,100
|
|
|
12/16/2025
|
+0.75 / +3.83%
|
19.65
|
20.60
|
19.10
|
20.35
|
19.89
|
20.35
|
6,123,200
|
|
|
12/15/2025
|
-0.15 / -0.76%
|
19.70
|
20.05
|
19.50
|
19.60
|
19.73
|
19.60
|
4,952,100
|
|
|
12/12/2025
|
-1.45 / -6.84%
|
21.45
|
21.45
|
19.75
|
19.75
|
20.37
|
19.75
|
14,936,200
|
|
|
12/11/2025
|
-0.05 / -0.24%
|
21.15
|
21.60
|
21.15
|
21.20
|
21.31
|
21.20
|
4,449,600
|
|
|
12/10/2025
|
-0.35 / -1.62%
|
21.95
|
21.95
|
21.10
|
21.25
|
21.51
|
21.25
|
6,171,300
|
|
|
12/9/2025
|
-0.35 / -1.59%
|
22.10
|
22.20
|
21.40
|
21.60
|
21.77
|
21.60
|
10,588,500
|
|
|
12/8/2025
|
-0.65 / -2.88%
|
22.65
|
22.65
|
21.95
|
21.95
|
22.23
|
21.95
|
8,102,100
|
|
|
12/5/2025
|
-0.50 / -2.16%
|
23.30
|
23.35
|
22.55
|
22.60
|
22.92
|
22.60
|
8,738,900
|
|
|
12/4/2025
|
+0.45 / +1.99%
|
22.95
|
23.75
|
22.80
|
23.10
|
23.33
|
23.10
|
17,654,600
|
|
|
12/3/2025
|
+0.65 / +2.95%
|
22.15
|
22.90
|
22.05
|
22.65
|
22.42
|
22.65
|
8,468,900
|
|
|
12/2/2025
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.45
|
22.00
|
21.74
|
22.00
|
8,466,700
|
|
|
12/1/2025
|
+0.10 / +0.45%
|
22.40
|
22.80
|
22.05
|
22.10
|
22.31
|
22.10
|
6,175,100
|
|
|
11/28/2025
|
-0.65 / -2.87%
|
22.80
|
23.30
|
22.00
|
22.00
|
22.57
|
22.00
|
14,751,500
|
|
|
11/27/2025
|
-0.50 / -2.16%
|
23.20
|
23.30
|
22.55
|
22.65
|
22.97
|
22.65
|
7,516,900
|
|
|
11/26/2025
|
+1.50 / +6.93%
|
22.10
|
23.15
|
21.00
|
23.15
|
22.72
|
23.15
|
14,954,700
|
|
|
11/25/2025
|
-0.60 / -2.70%
|
22.35
|
22.40
|
21.35
|
21.65
|
21.89
|
21.65
|
7,736,100
|
|
|
11/24/2025
|
-0.05 / -0.22%
|
22.40
|
22.75
|
22.25
|
22.25
|
22.43
|
22.25
|
4,733,700
|
|
|
11/21/2025
|
-0.05 / -0.22%
|
22.05
|
22.50
|
21.65
|
22.30
|
22.06
|
22.30
|
8,469,700
|
|
|
11/20/2025
|
-0.05 / -0.22%
|
22.30
|
22.80
|
21.90
|
22.35
|
22.32
|
22.35
|
7,203,100
|
|
|
11/19/2025
|
-0.65 / -2.82%
|
23.20
|
23.30
|
22.05
|
22.40
|
22.75
|
22.40
|
9,620,500
|
|
|
11/18/2025
|
+0.30 / +1.32%
|
22.75
|
23.65
|
22.70
|
23.05
|
23.15
|
23.05
|
14,232,800
|
|
|
11/17/2025
|
+0.50 / +2.25%
|
22.55
|
23.00
|
22.10
|
22.75
|
22.55
|
22.75
|
8,599,600
|
|
|
11/14/2025
|
+0.25 / +1.14%
|
21.90
|
22.65
|
21.80
|
22.25
|
22.26
|
22.25
|
11,127,200
|
|
|
11/13/2025
|
+0.45 / +2.09%
|
22.25
|
22.75
|
21.70
|
22.00
|
22.31
|
22.00
|
14,554,800
|
|
|
11/12/2025
|
+1.40 / +6.95%
|
20.70
|
21.55
|
20.50
|
21.55
|
21.20
|
21.55
|
13,626,400
|
|
|
11/11/2025
|
-0.40 / -1.95%
|
20.95
|
21.00
|
19.95
|
20.15
|
20.26
|
20.15
|
16,009,000
|
|
|
11/10/2025
|
-0.25 / -1.20%
|
20.30
|
21.25
|
20.05
|
20.55
|
20.55
|
20.55
|
14,835,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|