|
|
Closing price on 9/3/2026
|
|
| Open |
14.70 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
10,574,100 |
| Split-adjusted Price |
14.40 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2026
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.40
|
14.40
|
14.56
|
14.40
|
10,574,100
|
|
|
8/28/2026
|
-0.20 / -1.34%
|
14.90
|
15.05
|
14.70
|
14.70
|
14.83
|
14.70
|
10,164,200
|
|
|
8/27/2026
|
-0.05 / -0.33%
|
15.10
|
15.25
|
14.85
|
14.90
|
14.98
|
14.90
|
13,811,400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.95
|
14.87
|
14.95
|
10,841,400
|
|
|
8/25/2026
|
-0.40 / -2.61%
|
15.35
|
15.40
|
14.90
|
14.95
|
15.07
|
14.95
|
18,374,100
|
|
|
8/24/2026
|
+0.05 / +0.33%
|
15.60
|
15.80
|
15.35
|
15.35
|
15.50
|
15.35
|
17,909,200
|
|
|
8/21/2026
|
+1.00 / +6.99%
|
14.35
|
15.30
|
14.30
|
15.30
|
14.99
|
15.30
|
18,251,200
|
|
|
8/20/2026
|
-0.25 / -1.72%
|
14.70
|
14.70
|
14.25
|
14.30
|
14.43
|
14.30
|
25,105,600
|
|
|
8/19/2026
|
0.00 / 0.00%
|
14.50
|
14.95
|
14.35
|
14.55
|
14.71
|
14.55
|
10,413,100
|
|
|
8/18/2026
|
+0.05 / +0.34%
|
14.50
|
15.00
|
14.50
|
14.55
|
14.73
|
14.55
|
7,524,700
|
|
|
8/17/2026
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.55
|
14.50
|
4,004,500
|
|
|
8/14/2026
|
+0.25 / +1.74%
|
14.30
|
15.10
|
14.30
|
14.60
|
14.70
|
14.60
|
16,146,500
|
|
|
8/13/2026
|
-0.50 / -3.37%
|
14.90
|
14.95
|
14.30
|
14.35
|
14.62
|
14.35
|
11,659,700
|
|
|
8/12/2026
|
+0.05 / +0.34%
|
14.80
|
15.15
|
14.75
|
14.85
|
14.95
|
14.85
|
7,983,600
|
|
|
8/11/2026
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.97
|
14.80
|
9,953,300
|
|
|
8/10/2026
|
+0.45 / +3.07%
|
14.80
|
15.25
|
14.70
|
15.10
|
15.00
|
15.10
|
12,692,800
|
|
|
8/7/2026
|
-0.25 / -1.68%
|
14.75
|
15.05
|
14.60
|
14.65
|
14.79
|
14.65
|
7,140,900
|
|
|
8/6/2026
|
+0.30 / +2.05%
|
14.55
|
15.20
|
14.40
|
14.90
|
14.87
|
14.90
|
10,919,500
|
|
|
8/5/2026
|
-0.25 / -1.68%
|
15.15
|
15.20
|
14.55
|
14.60
|
14.81
|
14.60
|
11,090,500
|
|
|
8/4/2026
|
+0.65 / +4.58%
|
14.25
|
14.90
|
14.10
|
14.85
|
14.53
|
14.85
|
20,983,100
|
|
|
8/3/2026
|
+0.40 / +2.90%
|
14.10
|
14.45
|
14.00
|
14.20
|
14.21
|
14.20
|
11,846,100
|
|
|
7/31/2026
|
+0.15 / +1.10%
|
14.05
|
14.30
|
13.65
|
13.80
|
13.93
|
13.80
|
13,535,400
|
|
|
7/30/2026
|
+0.85 / +6.64%
|
12.75
|
13.65
|
12.75
|
13.65
|
13.51
|
13.65
|
19,813,900
|
|
|
7/29/2026
|
-0.20 / -1.54%
|
13.10
|
13.15
|
12.65
|
12.80
|
12.81
|
12.80
|
5,781,500
|
|
|
7/28/2026
|
+0.30 / +2.36%
|
12.40
|
13.15
|
12.40
|
13.00
|
12.87
|
13.00
|
12,235,100
|
|
|
7/27/2026
|
-0.75 / -5.58%
|
13.45
|
13.60
|
12.70
|
12.70
|
13.15
|
12.70
|
8,998,700
|
|
|
7/24/2026
|
-0.80 / -5.61%
|
14.15
|
14.15
|
13.45
|
13.45
|
13.72
|
13.45
|
21,802,400
|
|
|
7/23/2026
|
+0.45 / +3.26%
|
13.70
|
14.50
|
13.05
|
14.25
|
13.73
|
14.25
|
10,348,200
|
|
|
7/22/2026
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.60
|
13.80
|
13.83
|
13.80
|
9,366,900
|
|
|
7/21/2026
|
+0.05 / +0.36%
|
13.50
|
14.20
|
13.50
|
13.80
|
13.88
|
13.80
|
5,767,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|