|
|
Closing price on 8/25/2025
|
|
| Open |
32.10 |
| High |
32.40 |
| Low |
29.55 |
| Volume |
17,477,500 |
| Split-adjusted Price |
29.55 |
|
|
VSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-2.20 / -6.93%
|
32.10
|
32.40
|
29.55
|
29.55
|
30.38
|
29.55
|
17,477,500
|
|
|
8/22/2025
|
-2.35 / -6.89%
|
33.30
|
33.50
|
31.75
|
31.75
|
32.08
|
31.75
|
21,543,700
|
|
|
8/21/2025
|
-1.00 / -2.85%
|
36.00
|
36.00
|
33.75
|
34.10
|
34.62
|
34.10
|
18,014,300
|
|
|
8/20/2025
|
+0.10 / +0.29%
|
34.35
|
36.05
|
32.60
|
35.10
|
34.16
|
35.10
|
25,677,800
|
|
|
8/19/2025
|
-1.20 / -3.31%
|
37.50
|
38.65
|
34.00
|
35.00
|
36.69
|
35.00
|
23,346,400
|
|
|
8/18/2025
|
+2.35 / +6.94%
|
35.00
|
36.20
|
33.90
|
36.20
|
35.68
|
36.20
|
12,017,100
|
|
|
8/15/2025
|
+2.20 / +6.95%
|
33.85
|
33.85
|
33.00
|
33.85
|
33.80
|
33.85
|
28,130,100
|
|
|
8/14/2025
|
+2.05 / +6.93%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
18,395,500
|
|
|
8/13/2025
|
+1.90 / +6.86%
|
29.20
|
29.60
|
28.30
|
29.60
|
29.44
|
29.60
|
26,875,500
|
|
|
8/12/2025
|
+1.80 / +6.95%
|
26.05
|
27.70
|
26.05
|
27.70
|
27.38
|
27.70
|
40,310,800
|
|
|
8/11/2025
|
+0.80 / +3.19%
|
25.30
|
26.30
|
25.20
|
25.90
|
25.80
|
25.90
|
16,082,100
|
|
|
8/8/2025
|
-0.85 / -3.28%
|
25.95
|
26.25
|
24.95
|
25.10
|
25.42
|
25.10
|
13,037,000
|
|
|
8/7/2025
|
+0.60 / +2.37%
|
26.00
|
26.15
|
24.95
|
25.95
|
25.70
|
25.95
|
20,319,500
|
|
|
8/6/2025
|
+0.75 / +3.05%
|
25.00
|
25.50
|
24.30
|
25.35
|
25.04
|
25.35
|
18,383,600
|
|
|
8/5/2025
|
-1.70 / -6.46%
|
27.00
|
27.00
|
24.50
|
24.60
|
25.45
|
24.60
|
41,222,000
|
|
|
8/4/2025
|
+0.55 / +2.14%
|
25.20
|
26.55
|
25.10
|
26.30
|
25.85
|
26.30
|
20,857,400
|
|
|
8/1/2025
|
-0.35 / -1.34%
|
26.15
|
27.90
|
24.85
|
25.75
|
26.58
|
25.75
|
39,795,100
|
|
|
7/31/2025
|
+1.70 / +6.97%
|
25.25
|
26.10
|
24.35
|
26.10
|
25.40
|
26.10
|
34,591,300
|
|
|
7/30/2025
|
+1.55 / +6.78%
|
23.20
|
24.40
|
22.55
|
24.40
|
23.58
|
24.40
|
41,571,000
|
|
|
7/29/2025
|
-1.70 / -6.92%
|
26.25
|
26.25
|
22.85
|
22.85
|
25.05
|
22.85
|
90,558,277
|
|
|
7/28/2025
|
+1.60 / +6.97%
|
24.05
|
24.55
|
24.00
|
24.55
|
24.46
|
24.55
|
7,608,200
|
|
|
7/25/2025
|
+1.50 / +6.99%
|
22.20
|
22.95
|
21.90
|
22.95
|
22.83
|
22.95
|
55,964,100
|
|
|
7/24/2025
|
+1.40 / +6.98%
|
20.25
|
21.45
|
19.95
|
21.45
|
20.62
|
21.45
|
39,422,700
|
|
|
7/23/2025
|
+0.65 / +3.35%
|
20.20
|
20.60
|
19.65
|
20.05
|
20.13
|
20.05
|
32,292,900
|
|
|
7/22/2025
|
+1.25 / +6.89%
|
18.00
|
19.40
|
17.75
|
19.40
|
18.59
|
19.40
|
33,601,100
|
|
|
7/21/2025
|
+0.20 / +1.11%
|
18.65
|
18.95
|
18.10
|
18.15
|
18.41
|
18.15
|
19,000,500
|
|
|
7/18/2025
|
+0.75 / +4.36%
|
17.25
|
18.20
|
17.00
|
17.95
|
17.73
|
17.95
|
31,194,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
17.25
|
17.65
|
17.00
|
17.20
|
17.30
|
17.20
|
15,744,900
|
|
|
7/16/2025
|
+0.35 / +2.08%
|
16.75
|
17.70
|
16.75
|
17.20
|
17.26
|
17.20
|
22,547,900
|
|
|
7/15/2025
|
-0.05 / -0.30%
|
17.10
|
17.35
|
16.85
|
16.85
|
17.01
|
16.85
|
18,625,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|