|
|
Closing price on 5/13/2026
|
|
| Open |
22.15 |
| High |
22.20 |
| Low |
21.50 |
| Volume |
7,181,600 |
| Split-adjusted Price |
22.00 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2026
|
-0.05 / -0.23%
|
22.15
|
22.20
|
21.50
|
22.00
|
21.77
|
22.00
|
7,181,600
|
|
|
5/12/2026
|
-0.55 / -2.43%
|
22.75
|
22.75
|
21.95
|
22.05
|
22.14
|
22.05
|
7,074,400
|
|
|
5/11/2026
|
+0.50 / +2.26%
|
22.50
|
22.95
|
22.25
|
22.60
|
22.68
|
22.60
|
12,909,400
|
|
|
5/8/2026
|
+0.05 / +0.23%
|
22.10
|
22.95
|
21.70
|
22.10
|
22.27
|
22.10
|
21,141,700
|
|
|
5/7/2026
|
+0.15 / +0.68%
|
22.15
|
23.00
|
22.05
|
22.05
|
22.43
|
22.05
|
22,104,600
|
|
|
5/6/2026
|
+0.45 / +2.10%
|
21.50
|
22.20
|
21.45
|
21.90
|
21.74
|
21.90
|
4,403,000
|
|
|
5/5/2026
|
-0.15 / -0.69%
|
21.60
|
21.95
|
21.30
|
21.45
|
21.51
|
21.45
|
4,237,700
|
|
|
5/4/2026
|
+0.25 / +1.17%
|
21.35
|
22.25
|
21.30
|
21.60
|
21.62
|
21.60
|
5,939,300
|
|
|
4/29/2026
|
-0.30 / -1.39%
|
21.60
|
21.85
|
21.30
|
21.35
|
21.52
|
21.35
|
6,358,800
|
|
|
4/28/2026
|
-0.55 / -2.48%
|
22.20
|
22.60
|
21.55
|
21.65
|
21.91
|
21.65
|
4,050,500
|
|
|
4/24/2026
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.00
|
22.20
|
22.18
|
22.20
|
3,354,500
|
|
|
4/23/2026
|
-0.95 / -4.12%
|
23.10
|
23.20
|
21.60
|
22.10
|
22.38
|
22.10
|
10,788,400
|
|
|
4/22/2026
|
-0.40 / -1.71%
|
23.60
|
23.60
|
23.00
|
23.05
|
23.14
|
23.05
|
74,488,600
|
|
|
4/21/2026
|
0.00 / 0.00%
|
23.50
|
23.95
|
23.40
|
23.45
|
23.59
|
23.45
|
3,269,000
|
|
|
4/20/2026
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.25
|
23.45
|
23.51
|
23.45
|
3,432,200
|
|
|
4/17/2026
|
-0.35 / -1.47%
|
23.95
|
23.95
|
23.40
|
23.45
|
23.57
|
23.45
|
4,773,900
|
|
|
4/16/2026
|
-0.50 / -2.06%
|
24.30
|
24.60
|
23.10
|
23.80
|
23.78
|
23.80
|
9,699,500
|
|
|
4/15/2026
|
-0.50 / -2.02%
|
24.85
|
25.00
|
24.30
|
24.30
|
24.60
|
24.30
|
6,993,100
|
|
|
4/14/2026
|
-0.30 / -1.20%
|
25.50
|
25.65
|
24.70
|
24.80
|
24.97
|
24.80
|
7,001,200
|
|
|
4/13/2026
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.85
|
25.10
|
25.05
|
25.10
|
5,244,900
|
|
|
4/10/2026
|
+0.10 / +0.40%
|
25.20
|
25.70
|
24.75
|
25.00
|
25.25
|
25.00
|
8,412,400
|
|
|
4/9/2026
|
-0.50 / -1.97%
|
25.20
|
25.20
|
24.65
|
24.90
|
24.93
|
24.90
|
8,396,100
|
|
|
4/8/2026
|
+0.80 / +3.25%
|
25.70
|
25.70
|
25.10
|
25.40
|
25.35
|
25.40
|
7,899,000
|
|
|
4/7/2026
|
+1.05 / +4.46%
|
24.00
|
24.60
|
23.55
|
24.60
|
24.27
|
24.60
|
8,785,519
|
|
|
4/6/2026
|
-0.25 / -1.05%
|
23.70
|
24.30
|
23.45
|
23.55
|
23.78
|
23.55
|
5,639,000
|
|
|
4/3/2026
|
-0.50 / -2.06%
|
24.30
|
24.50
|
23.75
|
23.80
|
24.03
|
23.80
|
4,088,600
|
|
|
4/2/2026
|
+0.05 / +0.21%
|
24.00
|
24.90
|
24.00
|
24.30
|
24.41
|
24.30
|
7,967,000
|
|
|
4/1/2026
|
+0.55 / +2.32%
|
24.15
|
24.60
|
23.70
|
24.25
|
24.21
|
24.25
|
5,369,500
|
|
|
3/31/2026
|
+0.40 / +1.72%
|
23.55
|
23.95
|
23.40
|
23.70
|
23.74
|
23.70
|
2,640,700
|
|
|
3/30/2026
|
-0.45 / -1.89%
|
23.00
|
23.60
|
22.85
|
23.30
|
23.19
|
23.30
|
3,156,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|