|
|
Closing price on 5/7/2025
|
|
| Open |
23.15 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
6,086,900 |
| Split-adjusted Price |
18.16 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
+0.35 / +1.52%
|
23.15
|
23.50
|
22.60
|
23.40
|
23.08
|
18.16
|
6,086,900
|
|
|
5/6/2025
|
-0.90 / -3.76%
|
24.45
|
24.45
|
22.85
|
23.05
|
23.43
|
17.89
|
8,726,500
|
|
|
5/5/2025
|
+1.55 / +6.92%
|
22.75
|
23.95
|
22.50
|
23.95
|
23.44
|
18.59
|
7,455,100
|
|
|
4/29/2025
|
+1.45 / +6.92%
|
20.90
|
22.40
|
20.85
|
22.40
|
22.00
|
17.39
|
14,077,900
|
|
|
4/28/2025
|
+0.45 / +2.20%
|
20.50
|
21.00
|
20.20
|
20.95
|
20.78
|
16.26
|
6,221,700
|
|
|
4/25/2025
|
+0.55 / +2.76%
|
19.85
|
20.55
|
19.50
|
20.50
|
20.33
|
15.91
|
7,144,900
|
|
|
4/24/2025
|
+1.10 / +5.84%
|
18.95
|
20.00
|
18.85
|
19.95
|
19.49
|
15.48
|
7,459,600
|
|
|
4/23/2025
|
+0.55 / +3.01%
|
18.35
|
19.00
|
18.30
|
18.85
|
18.68
|
14.63
|
5,006,700
|
|
|
4/22/2025
|
+0.05 / +0.27%
|
18.10
|
18.30
|
17.00
|
18.30
|
17.82
|
14.20
|
4,873,900
|
|
|
4/21/2025
|
+0.60 / +3.40%
|
17.60
|
18.25
|
17.45
|
18.25
|
18.07
|
14.16
|
5,033,300
|
|
|
4/18/2025
|
+0.85 / +5.06%
|
16.90
|
17.80
|
16.65
|
17.65
|
17.38
|
13.70
|
5,278,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
16.55
|
16.85
|
15.90
|
16.80
|
16.43
|
13.04
|
2,958,600
|
|
|
4/16/2025
|
+0.20 / +1.20%
|
16.30
|
17.10
|
16.30
|
16.80
|
16.86
|
13.04
|
2,605,100
|
|
|
4/15/2025
|
+0.45 / +2.79%
|
15.90
|
16.60
|
15.65
|
16.60
|
16.22
|
12.88
|
3,028,100
|
|
|
4/14/2025
|
+0.35 / +2.22%
|
15.90
|
16.15
|
15.50
|
16.15
|
15.79
|
12.53
|
1,610,700
|
|
|
4/11/2025
|
+0.90 / +6.04%
|
15.50
|
15.85
|
14.65
|
15.80
|
15.23
|
12.26
|
3,233,000
|
|
|
4/10/2025
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.56
|
101,300
|
|
|
4/9/2025
|
-1.05 / -7.00%
|
13.95
|
14.20
|
13.95
|
13.95
|
13.95
|
10.83
|
4,405,500
|
|
|
4/8/2025
|
-1.10 / -6.83%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.01
|
11.64
|
1,195,900
|
|
|
4/4/2025
|
-0.40 / -2.42%
|
15.35
|
16.30
|
15.35
|
16.10
|
15.44
|
12.50
|
4,866,200
|
|
|
4/3/2025
|
-1.20 / -6.78%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.52
|
12.81
|
2,469,400
|
|
|
4/2/2025
|
-0.05 / -0.28%
|
17.55
|
17.85
|
17.55
|
17.70
|
17.71
|
13.74
|
950,200
|
|
|
4/1/2025
|
+0.10 / +0.57%
|
17.80
|
17.85
|
17.60
|
17.75
|
17.69
|
13.78
|
5,176,150
|
|
|
3/31/2025
|
-0.45 / -2.49%
|
17.90
|
17.95
|
17.60
|
17.65
|
17.75
|
13.70
|
883,900
|
|
|
3/28/2025
|
+0.60 / +3.43%
|
17.60
|
18.10
|
17.35
|
18.10
|
17.67
|
14.05
|
1,432,000
|
|
|
3/27/2025
|
-0.15 / -0.85%
|
17.60
|
17.75
|
17.45
|
17.50
|
17.53
|
13.58
|
556,700
|
|
|
3/26/2025
|
-0.20 / -1.12%
|
17.90
|
18.05
|
17.65
|
17.65
|
17.83
|
13.70
|
691,900
|
|
|
3/25/2025
|
+0.35 / +2.00%
|
17.60
|
17.95
|
17.50
|
17.85
|
17.71
|
13.85
|
7,600,900
|
|
|
3/24/2025
|
-0.25 / -1.41%
|
17.70
|
17.85
|
17.35
|
17.50
|
17.47
|
13.58
|
856,400
|
|
|
3/21/2025
|
-0.05 / -0.28%
|
17.65
|
17.95
|
17.65
|
17.75
|
17.83
|
13.78
|
963,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|