|
|
Closing price on 11/26/2025
|
|
| Open |
22.10 |
| High |
23.15 |
| Low |
21.00 |
| Volume |
14,954,700 |
| Split-adjusted Price |
23.15 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2025
|
-1.20 / -5.45%
|
22.20
|
22.45
|
20.80
|
20.80
|
21.49
|
20.80
|
10,838,500
|
|
|
11/6/2025
|
+0.40 / +1.85%
|
21.95
|
22.40
|
21.55
|
22.00
|
21.98
|
22.00
|
8,003,300
|
|
|
11/5/2025
|
-1.35 / -5.88%
|
22.95
|
22.95
|
21.60
|
21.60
|
22.07
|
21.60
|
7,193,800
|
|
|
11/4/2025
|
+1.35 / +6.25%
|
21.45
|
22.95
|
20.30
|
22.95
|
21.50
|
22.95
|
17,370,100
|
|
|
11/3/2025
|
-1.60 / -6.90%
|
23.30
|
23.40
|
21.60
|
21.60
|
22.36
|
21.60
|
14,102,300
|
|
|
10/31/2025
|
-1.35 / -5.50%
|
24.55
|
24.60
|
23.15
|
23.20
|
23.80
|
23.20
|
12,861,000
|
|
|
10/30/2025
|
-0.45 / -1.80%
|
25.30
|
25.30
|
24.10
|
24.55
|
24.69
|
24.55
|
7,796,200
|
|
|
10/29/2025
|
+0.10 / +0.40%
|
25.10
|
26.10
|
24.75
|
25.00
|
25.44
|
25.00
|
19,157,000
|
|
|
10/28/2025
|
+1.35 / +5.73%
|
23.40
|
24.90
|
22.60
|
24.90
|
23.58
|
24.90
|
22,670,100
|
|
|
10/27/2025
|
-1.45 / -5.80%
|
25.50
|
25.90
|
23.55
|
23.55
|
24.60
|
23.55
|
10,928,800
|
|
|
10/24/2025
|
-0.65 / -2.53%
|
25.80
|
26.00
|
24.55
|
25.00
|
25.27
|
25.00
|
11,084,900
|
|
|
10/23/2025
|
+1.65 / +6.88%
|
24.45
|
25.65
|
24.00
|
25.65
|
25.52
|
25.65
|
10,632,100
|
|
|
10/22/2025
|
+0.20 / +0.84%
|
24.20
|
24.30
|
23.00
|
24.00
|
23.59
|
24.00
|
6,230,400
|
|
|
10/21/2025
|
-1.35 / -5.37%
|
24.50
|
25.15
|
23.40
|
23.80
|
24.02
|
23.80
|
11,896,000
|
|
|
10/20/2025
|
-1.85 / -6.85%
|
27.00
|
27.20
|
25.15
|
25.15
|
26.06
|
25.15
|
14,497,500
|
|
|
10/17/2025
|
-0.50 / -1.82%
|
27.50
|
27.90
|
27.00
|
27.00
|
27.40
|
27.00
|
10,235,600
|
|
|
10/16/2025
|
-0.75 / -2.65%
|
28.40
|
28.65
|
27.50
|
27.50
|
27.93
|
27.50
|
10,097,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|