|
|
Closing price on 6/1/2026
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
19.85 |
| Volume |
1,720,800 |
| Split-adjusted Price |
19.85 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
-0.15 / -0.75%
|
20.20
|
20.30
|
19.85
|
19.85
|
20.00
|
19.85
|
1,720,800
|
|
|
5/29/2026
|
-0.20 / -0.99%
|
20.15
|
20.40
|
20.00
|
20.00
|
20.10
|
20.00
|
4,281,800
|
|
|
5/28/2026
|
-0.40 / -1.94%
|
20.65
|
20.70
|
20.15
|
20.20
|
20.36
|
20.20
|
11,667,600
|
|
|
5/27/2026
|
0.00 / 0.00%
|
20.65
|
20.95
|
20.60
|
20.60
|
20.70
|
20.60
|
2,743,000
|
|
|
5/26/2026
|
+0.20 / +0.98%
|
20.45
|
20.70
|
20.45
|
20.60
|
20.53
|
20.60
|
2,761,400
|
|
|
5/25/2026
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.58
|
20.40
|
2,336,200
|
|
|
5/22/2026
|
-0.10 / -0.49%
|
20.65
|
20.95
|
20.20
|
20.50
|
20.53
|
20.50
|
4,080,400
|
|
|
5/21/2026
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.45
|
20.60
|
20.69
|
20.60
|
3,141,500
|
|
|
5/20/2026
|
-0.65 / -3.05%
|
21.30
|
21.45
|
20.00
|
20.65
|
20.68
|
20.65
|
5,967,500
|
|
|
5/19/2026
|
-0.15 / -0.70%
|
21.65
|
21.70
|
21.20
|
21.30
|
21.46
|
21.30
|
3,781,900
|
|
|
5/18/2026
|
-0.05 / -0.23%
|
21.40
|
21.50
|
21.00
|
21.45
|
21.17
|
21.45
|
5,093,800
|
|
|
5/15/2026
|
-0.20 / -0.92%
|
21.75
|
21.95
|
21.45
|
21.50
|
21.57
|
21.50
|
4,893,800
|
|
|
5/14/2026
|
-0.30 / -1.36%
|
22.00
|
22.15
|
21.55
|
21.70
|
21.74
|
21.70
|
5,723,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|