|
|
Closing price on 1/23/2026
|
|
| Open |
22.70 |
| High |
22.85 |
| Low |
21.50 |
| Volume |
9,590,200 |
| Split-adjusted Price |
21.85 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.70 / -3.10%
|
22.70
|
22.85
|
21.50
|
21.85
|
22.20
|
21.85
|
9,590,200
|
|
|
1/22/2026
|
+0.05 / +0.22%
|
22.80
|
23.40
|
22.30
|
22.55
|
22.83
|
22.55
|
8,592,000
|
|
|
1/21/2026
|
-0.80 / -3.43%
|
23.40
|
24.00
|
22.50
|
22.50
|
23.18
|
22.50
|
16,571,000
|
|
|
1/20/2026
|
+1.50 / +6.88%
|
22.05
|
23.30
|
21.95
|
23.30
|
22.81
|
23.30
|
18,937,700
|
|
|
1/19/2026
|
+0.05 / +0.23%
|
21.55
|
22.35
|
21.50
|
21.80
|
21.93
|
21.80
|
6,144,200
|
|
|
1/16/2026
|
-0.20 / -0.91%
|
22.05
|
22.45
|
21.75
|
21.75
|
22.02
|
21.75
|
9,476,400
|
|
|
1/15/2026
|
-0.30 / -1.35%
|
22.05
|
22.55
|
21.60
|
21.95
|
22.09
|
21.95
|
10,432,700
|
|
|
1/14/2026
|
+0.30 / +1.37%
|
22.20
|
22.90
|
21.65
|
22.25
|
22.12
|
22.25
|
16,084,700
|
|
|
1/13/2026
|
+1.40 / +6.81%
|
20.75
|
21.95
|
20.55
|
21.95
|
21.75
|
21.95
|
20,765,400
|
|
|
1/12/2026
|
+0.80 / +4.05%
|
19.70
|
20.70
|
19.20
|
20.55
|
20.08
|
20.55
|
9,266,800
|
|
|
1/9/2026
|
-0.85 / -4.13%
|
20.65
|
20.70
|
19.65
|
19.75
|
20.03
|
19.75
|
8,310,000
|
|
|
1/8/2026
|
+0.05 / +0.24%
|
20.80
|
21.00
|
20.45
|
20.60
|
20.69
|
20.60
|
9,014,600
|
|
|
1/7/2026
|
+0.85 / +4.31%
|
19.95
|
20.55
|
19.85
|
20.55
|
20.29
|
20.55
|
8,305,800
|
|
|
1/6/2026
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.10
|
19.70
|
19.57
|
19.70
|
5,190,218
|
|
|
1/5/2026
|
-0.35 / -1.75%
|
20.05
|
20.10
|
19.00
|
19.60
|
19.61
|
19.60
|
11,035,600
|
|
|
12/31/2025
|
-0.30 / -1.48%
|
20.35
|
20.45
|
19.90
|
19.95
|
20.07
|
19.95
|
7,873,800
|
|
|
12/30/2025
|
-0.05 / -0.25%
|
20.30
|
20.55
|
20.25
|
20.25
|
20.32
|
20.25
|
8,970,175
|
|
|
12/29/2025
|
+0.15 / +0.74%
|
20.20
|
20.60
|
20.15
|
20.30
|
20.36
|
20.30
|
3,223,000
|
|
|
12/26/2025
|
-0.45 / -2.18%
|
20.55
|
20.70
|
19.75
|
20.15
|
20.19
|
20.15
|
7,075,700
|
|
|
12/25/2025
|
-0.20 / -0.96%
|
21.00
|
21.50
|
20.60
|
20.60
|
21.05
|
20.60
|
6,165,700
|
|
|
12/24/2025
|
0.00 / 0.00%
|
20.75
|
21.20
|
20.55
|
20.80
|
20.88
|
20.80
|
4,043,700
|
|
|
12/23/2025
|
0.00 / 0.00%
|
20.85
|
21.50
|
20.70
|
20.80
|
21.08
|
20.80
|
6,601,200
|
|
|
12/22/2025
|
+0.80 / +4.00%
|
20.15
|
20.95
|
20.15
|
20.80
|
20.71
|
20.80
|
5,450,000
|
|
|
12/19/2025
|
-0.10 / -0.50%
|
20.30
|
20.45
|
20.00
|
20.00
|
20.15
|
20.00
|
4,302,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|