|
|
Closing price on 2/17/2025
|
|
| Open |
18.60 |
| High |
18.75 |
| Low |
18.45 |
| Volume |
3,826,900 |
| Split-adjusted Price |
18.50 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
0.00 / 0.00%
|
18.60
|
18.75
|
18.45
|
18.50
|
18.53
|
18.50
|
3,826,900
|
|
|
2/14/2025
|
-0.05 / -0.27%
|
18.60
|
18.70
|
18.45
|
18.50
|
18.54
|
18.50
|
3,056,300
|
|
|
2/13/2025
|
+0.50 / +2.77%
|
18.15
|
18.75
|
18.05
|
18.55
|
18.42
|
18.55
|
5,215,300
|
|
|
2/12/2025
|
+0.35 / +1.98%
|
17.70
|
18.15
|
17.70
|
18.05
|
18.01
|
18.05
|
4,703,600
|
|
|
2/11/2025
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.69
|
17.70
|
3,143,700
|
|
|
2/10/2025
|
-0.55 / -3.05%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.68
|
17.50
|
3,657,400
|
|
|
2/7/2025
|
-0.05 / -0.28%
|
18.10
|
18.20
|
17.90
|
18.05
|
18.09
|
18.05
|
4,333,500
|
|
|
2/6/2025
|
-0.05 / -0.28%
|
18.15
|
18.30
|
18.05
|
18.10
|
18.19
|
18.10
|
5,558,900
|
|
|
2/5/2025
|
+0.20 / +1.11%
|
18.00
|
18.25
|
17.95
|
18.15
|
18.11
|
18.15
|
5,558,400
|
|
|
2/4/2025
|
+0.40 / +2.28%
|
17.60
|
18.00
|
17.55
|
17.95
|
17.81
|
17.95
|
5,207,000
|
|
|
2/3/2025
|
+0.05 / +0.29%
|
17.70
|
17.80
|
17.45
|
17.55
|
17.59
|
17.55
|
5,290,100
|
|
|
1/24/2025
|
+0.50 / +2.94%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.33
|
17.50
|
8,252,100
|
|
|
1/23/2025
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.94
|
17.00
|
2,375,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.81
|
16.70
|
2,951,800
|
|
|
1/21/2025
|
-0.10 / -0.60%
|
16.85
|
17.15
|
16.70
|
16.70
|
16.93
|
16.70
|
2,633,300
|
|
|
1/20/2025
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.60
|
16.80
|
16.80
|
16.80
|
3,285,100
|
|
|
1/17/2025
|
+0.15 / +0.90%
|
16.80
|
16.95
|
16.70
|
16.75
|
16.80
|
16.75
|
3,255,400
|
|
|
1/16/2025
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.66
|
16.60
|
4,806,100
|
|
|
1/15/2025
|
+0.45 / +2.80%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.38
|
16.50
|
5,813,600
|
|
|
1/14/2025
|
+0.40 / +2.56%
|
15.75
|
16.15
|
15.70
|
16.05
|
15.90
|
16.05
|
2,867,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.40
|
15.65
|
15.60
|
15.65
|
1,654,300
|
|
|
1/10/2025
|
-0.25 / -1.57%
|
15.95
|
16.00
|
15.65
|
15.65
|
15.79
|
15.65
|
2,256,000
|
|
|
1/9/2025
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.70
|
15.90
|
15.91
|
15.90
|
1,402,900
|
|
|
1/8/2025
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.79
|
15.90
|
1,415,700
|
|
|
1/7/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.67
|
15.60
|
1,713,500
|
|
|
1/6/2025
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.55
|
15.60
|
15.85
|
15.60
|
2,487,700
|
|
|
1/3/2025
|
-0.20 / -1.25%
|
15.95
|
16.05
|
15.80
|
15.80
|
15.92
|
15.80
|
6,274,500
|
|
|
1/2/2025
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.91
|
16.00
|
1,076,900
|
|
|
12/31/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.75
|
15.90
|
15.88
|
15.90
|
6,558,750
|
|
|
12/30/2024
|
-0.25 / -1.54%
|
16.15
|
16.15
|
15.95
|
15.95
|
16.01
|
15.95
|
5,640,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|